力合科创(002243)股票行情 力合科创股票行情 002243股票行情_爱股网
力合科创(002243)股票行情
力合科创(002243)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 9.70 | 9.56 | -0.37 | -3.73% | 9.36 | 9.70 | 915009 | 87019.43 | 7.60% |
| 2025-10-23 | 9.93 | 9.93 | 0.90 | 9.97% | 9.58 | 9.93 | 989296 | 97813.48 | 8.22% |
| 2025-10-22 | 9.18 | 9.03 | -0.17 | -1.85% | 9.02 | 9.18 | 135642 | 12308.74 | 1.13% |
| 2025-10-21 | 8.95 | 9.20 | 0.26 | 2.91% | 8.89 | 9.26 | 233747 | 21396.32 | 1.94% |
| 2025-10-20 | 8.81 | 8.94 | 0.24 | 2.76% | 8.80 | 8.96 | 148899 | 13253.24 | 1.24% |
| 2025-10-17 | 9.11 | 8.70 | -0.42 | -4.61% | 8.70 | 9.16 | 214732 | 19086.15 | 1.78% |
| 2025-10-16 | 9.27 | 9.12 | -0.19 | -2.04% | 9.07 | 9.27 | 199393 | 18224.67 | 1.66% |
| 2025-10-15 | 9.39 | 9.31 | -0.06 | -0.64% | 9.21 | 9.45 | 201410 | 18762.35 | 1.67% |
| 2025-10-14 | 9.59 | 9.37 | -0.18 | -1.88% | 9.34 | 9.70 | 233739 | 22269.58 | 1.94% |
| 2025-10-13 | 9.40 | 9.55 | -0.09 | -0.93% | 9.25 | 9.59 | 262840 | 24892.62 | 2.18% |
| 2025-10-10 | 9.65 | 9.64 | -0.01 | -0.10% | 9.56 | 9.71 | 265320 | 25535.87 | 2.20% |
| 2025-10-09 | 9.58 | 9.65 | 0.08 | 0.84% | 9.50 | 9.85 | 337678 | 32638.89 | 2.80% |
| 2025-09-30 | 9.59 | 9.57 | -0.03 | -0.31% | 9.43 | 9.66 | 273248 | 26050.78 | 2.27% |
| 2025-09-29 | 9.44 | 9.60 | 0.23 | 2.45% | 9.43 | 9.75 | 543552 | 52124.95 | 4.51% |
| 2025-09-26 | 9.36 | 9.37 | -0.01 | -0.11% | 9.25 | 9.47 | 243070 | 22732.73 | 2.02% |
| 2025-09-25 | 9.51 | 9.38 | -0.12 | -1.26% | 9.36 | 9.51 | 240119 | 22629.58 | 1.99% |
| 2025-09-24 | 9.21 | 9.50 | 0.23 | 2.48% | 9.16 | 9.55 | 397079 | 37350.96 | 3.30% |
| 2025-09-23 | 9.39 | 9.27 | -0.04 | -0.43% | 9.07 | 9.40 | 257335 | 23636.60 | 2.14% |
| 2025-09-22 | 9.13 | 9.31 | 0.14 | 1.53% | 9.06 | 9.38 | 278511 | 25735.58 | 2.31% |
| 2025-09-19 | 9.12 | 9.17 | 0.07 | 0.77% | 9.09 | 9.33 | 229600 | 21109.26 | 1.91% |
| 2025-09-18 | 9.27 | 9.10 | -0.19 | -2.05% | 9.02 | 9.30 | 238883 | 21963.56 | 1.98% |
| 2025-09-17 | 9.16 | 9.29 | 0.14 | 1.53% | 9.12 | 9.29 | 214840 | 19819.91 | 1.78% |
| 2025-09-16 | 9.11 | 9.15 | 0.05 | 0.55% | 9.08 | 9.20 | 158484 | 14458.49 | 1.32% |
| 2025-09-15 | 9.01 | 9.10 | 0.04 | 0.44% | 8.99 | 9.16 | 180761 | 16398.03 | 1.50% |
| 2025-09-12 | 9.13 | 9.06 | -0.05 | -0.55% | 9.04 | 9.24 | 202301 | 18472.23 | 1.68% |
| 2025-09-11 | 9.05 | 9.11 | 0.03 | 0.33% | 8.93 | 9.12 | 217335 | 19626.77 | 1.80% |
| 2025-09-10 | 9.05 | 9.08 | 0.01 | 0.11% | 9.00 | 9.13 | 190841 | 17307.10 | 1.58% |
| 2025-09-09 | 8.92 | 9.07 | 0.12 | 1.34% | 8.85 | 9.13 | 278500 | 25065.15 | 2.31% |
| 2025-09-08 | 8.84 | 8.95 | 0.03 | 0.34% | 8.83 | 9.00 | 189533 | 16908.34 | 1.57% |
| 2025-09-05 | 8.57 | 8.92 | 0.37 | 4.33% | 8.50 | 8.96 | 226529 | 19818.01 | 1.88% |
| 2025-09-04 | 8.53 | 8.55 | 0.02 | 0.23% | 8.40 | 8.63 | 136140 | 11622.33 | 1.13% |
| 2025-09-03 | 8.71 | 8.53 | -0.17 | -1.95% | 8.48 | 8.80 | 154711 | 13323.24 | 1.28% |
| 2025-09-02 | 8.83 | 8.70 | -0.17 | -1.92% | 8.59 | 8.86 | 178541 | 15514.37 | 1.48% |
| 2025-09-01 | 8.97 | 8.87 | -0.09 | -1.00% | 8.82 | 9.02 | 214625 | 19043.30 | 1.78% |
| 2025-08-29 | 8.95 | 8.96 | 0.07 | 0.79% | 8.84 | 9.07 | 277673 | 24866.68 | 2.31% |
| 2025-08-28 | 8.79 | 8.89 | 0.23 | 2.66% | 8.63 | 8.91 | 269630 | 23761.59 | 2.24% |
| 2025-08-27 | 8.88 | 8.66 | -0.19 | -2.15% | 8.66 | 8.97 | 253921 | 22461.91 | 2.11% |
| 2025-08-26 | 8.82 | 8.85 | 0.01 | 0.11% | 8.76 | 8.93 | 193532 | 17124.15 | 1.61% |
| 2025-08-25 | 8.88 | 8.84 | 0.01 | 0.11% | 8.78 | 8.93 | 295888 | 26195.66 | 2.46% |
| 2025-08-22 | 8.76 | 8.83 | 0.00 | 0.00% | 8.71 | 8.85 | 253385 | 22242.29 | 2.10% |
| 2025-08-21 | 8.95 | 8.83 | -0.41 | -4.44% | 8.72 | 8.97 | 553293 | 48801.87 | 4.59% |
| 2025-08-20 | 8.58 | 9.24 | 0.65 | 7.57% | 8.51 | 9.41 | 623311 | 56245.05 | 5.18% |
| 2025-08-19 | 8.66 | 8.59 | 0.00 | 0.00% | 8.55 | 8.67 | 178463 | 15369.69 | 1.48% |
| 2025-08-18 | 8.59 | 8.59 | 0.00 | 0.00% | 8.58 | 8.67 | 214589 | 18513.66 | 1.78% |
| 2025-08-15 | 8.48 | 8.59 | 0.09 | 1.06% | 8.47 | 8.64 | 162939 | 13997.91 | 1.35% |
| 2025-08-14 | 8.65 | 8.50 | -0.16 | -1.85% | 8.48 | 8.70 | 188380 | 16119.31 | 1.56% |
| 2025-08-13 | 8.61 | 8.66 | 0.07 | 0.81% | 8.58 | 8.69 | 215462 | 18577.67 | 1.79% |
| 2025-08-12 | 8.48 | 8.59 | 0.12 | 1.42% | 8.46 | 8.73 | 302148 | 26006.89 | 2.51% |
| 2025-08-11 | 8.36 | 8.47 | 0.11 | 1.32% | 8.36 | 8.55 | 248478 | 21021.75 | 2.06% |
| 2025-08-08 | 8.46 | 8.36 | -0.11 | -1.30% | 8.34 | 8.56 | 233447 | 19705.56 | 1.94% |
| 2025-08-07 | 8.33 | 8.47 | 0.15 | 1.80% | 8.33 | 8.60 | 235312 | 19863.27 | 1.95% |
| 2025-08-06 | 8.42 | 8.32 | -0.04 | -0.48% | 8.26 | 8.43 | 124767 | 10359.58 | 1.04% |
| 2025-08-05 | 8.22 | 8.36 | 0.11 | 1.33% | 8.22 | 8.44 | 191188 | 15924.52 | 1.59% |
| 2025-08-04 | 8.10 | 8.25 | 0.10 | 1.23% | 8.06 | 8.27 | 117472 | 9597.90 | 0.98% |
| 2025-08-01 | 8.13 | 8.15 | 0.02 | 0.25% | 8.11 | 8.18 | 69045 | 5624.07 | 0.57% |
| 2025-07-31 | 8.19 | 8.13 | -0.08 | -0.97% | 8.09 | 8.23 | 110349 | 9003.98 | 0.92% |
| 2025-07-30 | 8.20 | 8.21 | -0.02 | -0.24% | 8.13 | 8.27 | 104745 | 8605.51 | 0.87% |
| 2025-07-29 | 8.29 | 8.23 | -0.07 | -0.84% | 8.17 | 8.35 | 133844 | 11008.29 | 1.11% |
| 2025-07-28 | 8.26 | 8.30 | 0.06 | 0.73% | 8.20 | 8.52 | 254648 | 21316.88 | 2.11% |
| 2025-07-25 | 8.30 | 8.24 | -0.06 | -0.72% | 8.24 | 8.35 | 105607 | 8745.30 | 0.88% |
| 2025-07-24 | 8.20 | 8.30 | 0.09 | 1.10% | 8.20 | 8.30 | 104012 | 8595.29 | 0.86% |
| 2025-07-23 | 8.29 | 8.21 | -0.10 | -1.20% | 8.20 | 8.33 | 114609 | 9459.47 | 0.95% |
| 2025-07-22 | 8.28 | 8.31 | 0.05 | 0.61% | 8.20 | 8.38 | 142041 | 11758.77 | 1.18% |
| 2025-07-21 | 8.21 | 8.26 | 0.08 | 0.98% | 8.15 | 8.30 | 115196 | 9508.71 | 0.96% |
| 2025-07-18 | 8.21 | 8.18 | -0.01 | -0.12% | 8.13 | 8.27 | 85023 | 6949.54 | 0.71% |
| 2025-07-17 | 8.17 | 8.19 | 0.03 | 0.37% | 8.14 | 8.22 | 83203 | 6804.91 | 0.69% |
| 2025-07-16 | 8.11 | 8.16 | 0.03 | 0.37% | 8.11 | 8.21 | 55981 | 4572.88 | 0.46% |
| 2025-07-15 | 8.21 | 8.13 | -0.10 | -1.22% | 8.07 | 8.24 | 80263 | 6525.36 | 0.67% |
| 2025-07-14 | 8.19 | 8.23 | 0.03 | 0.37% | 8.15 | 8.27 | 95624 | 7862.49 | 0.79% |
| 2025-07-11 | 8.13 | 8.20 | 0.07 | 0.86% | 8.08 | 8.24 | 114862 | 9382.36 | 0.95% |
| 2025-07-10 | 8.07 | 8.13 | 0.03 | 0.37% | 8.04 | 8.13 | 72678 | 5880.28 | 0.60% |
| 2025-07-09 | 8.09 | 8.10 | 0.00 | 0.00% | 8.06 | 8.17 | 78112 | 6339.60 | 0.65% |
| 2025-07-08 | 8.06 | 8.10 | 0.06 | 0.75% | 8.04 | 8.14 | 82523 | 6678.68 | 0.69% |
| 2025-07-07 | 8.00 | 8.04 | 0.05 | 0.63% | 7.97 | 8.07 | 77373 | 6196.15 | 0.64% |
| 2025-07-04 | 8.11 | 7.99 | -0.12 | -1.48% | 7.97 | 8.13 | 88392 | 7114.39 | 0.73% |
| 2025-07-03 | 8.11 | 8.11 | 0.00 | 0.00% | 8.06 | 8.16 | 63089 | 5111.59 | 0.52% |
| 2025-07-02 | 8.09 | 8.11 | 0.00 | 0.00% | 8.04 | 8.13 | 75283 | 6086.92 | 0.63% |
| 2025-07-01 | 8.10 | 8.11 | -0.05 | -0.61% | 8.06 | 8.17 | 83174 | 6746.35 | 0.69% |
| 2025-06-30 | 8.11 | 8.16 | 0.11 | 1.37% | 8.09 | 8.21 | 118441 | 9650.83 | 0.98% |
| 2025-06-27 | 8.02 | 8.05 | 0.01 | 0.12% | 8.01 | 8.12 | 77402 | 6254.30 | 0.64% |
深证大盘股票行情在线 K线走势图
力合科创(002243)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
