力合微(688589)股票行情
力合微(688589)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 |
|---|
| 2025-03-28 | 30.28 | 29.57 | -0.76 | -2.51% | 29.45 | 30.63 | 78376 | 23437.66 | 6.47% | 0.00 |
| 2025-03-27 | 28.00 | 30.33 | 2.60 | 9.38% | 27.99 | 32.05 | 134808 | 40915.64 | 11.12% | 0.00 |
| 2025-03-26 | 27.36 | 27.73 | 0.49 | 1.80% | 27.09 | 28.03 | 18072 | 5025.78 | 1.49% | 0.00 |
| 2025-03-25 | 27.37 | 27.24 | -0.13 | -0.47% | 26.98 | 27.69 | 14973 | 4092.44 | 1.24% | 0.00 |
| 2025-03-24 | 27.98 | 27.37 | -0.53 | -1.90% | 26.68 | 28.13 | 24531 | 6711.66 | 2.02% | 0.00 |
| 2025-03-21 | 28.79 | 27.90 | -0.98 | -3.39% | 27.79 | 28.87 | 30590 | 8629.83 | 2.52% | 0.00 |
| 2025-03-20 | 29.16 | 28.88 | -0.41 | -1.40% | 28.76 | 29.43 | 23948 | 6974.31 | 1.98% | 0.00 |
| 2025-03-19 | 29.56 | 29.29 | -0.28 | -0.95% | 29.10 | 30.00 | 25733 | 7587.55 | 2.12% | 0.00 |
| 2025-03-18 | 29.19 | 29.57 | 0.51 | 1.75% | 29.05 | 29.78 | 23451 | 6920.99 | 1.94% | 0.00 |
| 2025-03-17 | 29.20 | 29.06 | -0.14 | -0.48% | 28.92 | 29.37 | 19288 | 5613.82 | 1.59% | 0.00 |
| 2025-03-14 | 28.40 | 29.20 | 0.64 | 2.24% | 28.40 | 29.26 | 27282 | 7871.45 | 2.25% | 0.00 |
| 2025-03-13 | 29.40 | 28.56 | -0.98 | -3.32% | 28.28 | 29.50 | 37507 | 10765.25 | 3.10% | 0.00 |
| 2025-03-12 | 29.66 | 29.54 | -0.12 | -0.40% | 29.50 | 29.90 | 29250 | 8678.48 | 2.41% | 0.00 |
| 2025-03-11 | 29.10 | 29.66 | 0.13 | 0.44% | 29.00 | 29.68 | 24491 | 7195.77 | 2.02% | 0.00 |
| 2025-03-10 | 29.50 | 29.53 | 0.01 | 0.03% | 29.18 | 29.72 | 30395 | 8941.12 | 2.51% | 0.00 |
| 2025-03-07 | 29.70 | 29.52 | -0.24 | -0.81% | 29.23 | 30.16 | 37908 | 11242.45 | 3.13% | 0.00 |
| 2025-03-06 | 30.04 | 29.76 | 0.15 | 0.51% | 29.76 | 30.48 | 61037 | 18356.95 | 5.04% | 0.00 |
| 2025-03-05 | 29.60 | 29.61 | 0.27 | 0.92% | 29.20 | 30.08 | 47010 | 13944.83 | 3.88% | 0.00 |
| 2025-03-04 | 27.88 | 29.34 | 1.08 | 3.82% | 27.85 | 29.58 | 45880 | 13301.65 | 3.79% | 0.00 |
| 2025-03-03 | 28.00 | 28.26 | 0.41 | 1.47% | 27.48 | 28.79 | 36695 | 10381.95 | 3.03% | 0.00 |
| 2025-02-28 | 29.00 | 27.85 | -1.35 | -4.62% | 27.69 | 29.18 | 40724 | 11525.47 | 3.36% | 0.00 |
| 2025-02-27 | 29.18 | 29.20 | -0.12 | -0.41% | 28.44 | 29.65 | 41311 | 11988.78 | 3.41% | 0.00 |
| 2025-02-26 | 29.23 | 29.32 | 0.47 | 1.63% | 28.84 | 29.73 | 43022 | 12556.63 | 3.55% | 0.00 |
| 2025-02-25 | 28.28 | 28.85 | 0.15 | 0.52% | 28.17 | 29.31 | 44034 | 12720.99 | 3.63% | 0.00 |
| 2025-02-24 | 28.60 | 28.70 | 0.15 | 0.53% | 28.23 | 28.93 | 39384 | 11253.54 | 3.25% | 0.00 |
| 2025-02-21 | 27.70 | 28.55 | 0.82 | 2.96% | 27.55 | 28.57 | 47869 | 13488.33 | 3.95% | 0.00 |
| 2025-02-20 | 27.87 | 27.73 | 0.25 | 0.91% | 27.30 | 27.98 | 30996 | 8594.50 | 2.56% | 0.00 |
| 2025-02-19 | 26.38 | 27.48 | 1.06 | 4.01% | 26.22 | 27.50 | 34780 | 9432.51 | 2.87% | 0.00 |
| 2025-02-18 | 27.28 | 26.42 | -0.84 | -3.08% | 26.07 | 27.44 | 26566 | 7131.92 | 2.19% | 0.00 |
| 2025-02-17 | 27.09 | 27.26 | 0.17 | 0.63% | 26.87 | 27.45 | 24406 | 6634.09 | 2.01% | 0.00 |
| 2025-02-14 | 27.02 | 27.09 | -0.01 | -0.04% | 26.61 | 27.28 | 22221 | 5991.38 | 1.83% | 0.00 |
| 2025-02-13 | 28.00 | 27.10 | -0.78 | -2.80% | 27.10 | 28.00 | 28016 | 7686.34 | 2.31% | 0.00 |
| 2025-02-12 | 27.15 | 27.88 | 0.65 | 2.39% | 26.95 | 27.89 | 33349 | 9164.65 | 2.75% | 8.00 |
| 2025-02-11 | 27.60 | 27.23 | -0.39 | -1.41% | 27.00 | 27.60 | 22032 | 6006.44 | 1.82% | 0.00 |
| 2025-02-10 | 26.90 | 27.62 | 0.72 | 2.68% | 26.84 | 27.88 | 35011 | 9548.10 | 2.89% | 0.00 |
| 2025-02-07 | 26.74 | 26.90 | 0.17 | 0.64% | 26.52 | 27.43 | 39391 | 10643.30 | 3.25% | 0.00 |
| 2025-02-06 | 25.03 | 26.73 | 1.56 | 6.20% | 24.97 | 26.96 | 40875 | 10740.89 | 3.37% | 0.00 |
| 2025-02-05 | 25.01 | 25.17 | 0.61 | 2.48% | 25.01 | 25.46 | 21906 | 5530.87 | 1.81% | 0.00 |
| 2025-01-27 | 25.40 | 24.56 | -0.87 | -3.42% | 24.55 | 25.52 | 25645 | 6402.37 | 2.12% | 0.00 |
| 2025-01-24 | 25.31 | 25.43 | -0.10 | -0.39% | 25.16 | 25.63 | 31710 | 8040.25 | 2.62% | 0.00 |
| 2025-01-23 | 25.98 | 25.53 | -0.14 | -0.55% | 25.51 | 26.35 | 28214 | 7346.70 | 2.33% | 0.00 |
| 2025-01-22 | 25.79 | 25.67 | -0.35 | -1.35% | 25.58 | 26.13 | 18006 | 4654.34 | 1.49% | 0.00 |
| 2025-01-21 | 25.90 | 26.02 | 0.26 | 1.01% | 25.55 | 26.24 | 19182 | 4965.12 | 1.58% | 0.00 |
| 2025-01-20 | 25.90 | 25.76 | 0.05 | 0.19% | 25.61 | 26.15 | 16675 | 4311.85 | 1.38% | 0.00 |
| 2025-01-17 | 25.10 | 25.71 | 0.60 | 2.39% | 24.82 | 26.05 | 23681 | 6051.07 | 1.95% | 0.00 |
| 2025-01-16 | 25.30 | 25.11 | -0.01 | -0.04% | 24.78 | 25.67 | 17116 | 4315.50 | 1.41% | 0.00 |
| 2025-01-15 | 25.21 | 25.12 | 0.01 | 0.04% | 24.73 | 25.48 | 17292 | 4340.16 | 1.43% | 0.00 |
| 2025-01-14 | 24.22 | 25.11 | 0.99 | 4.10% | 24.11 | 25.19 | 23721 | 5884.59 | 1.96% | 0.00 |
| 2025-01-13 | 24.00 | 24.12 | 0.12 | 0.50% | 23.28 | 24.33 | 12669 | 3026.83 | 1.05% | 0.00 |
| 2025-01-10 | 24.49 | 24.00 | -0.50 | -2.04% | 24.00 | 25.28 | 21301 | 5263.94 | 1.76% | 0.00 |
| 2025-01-09 | 24.47 | 24.50 | -0.12 | -0.49% | 24.41 | 25.39 | 19878 | 4956.61 | 1.64% | 0.00 |
| 2025-01-08 | 24.89 | 24.62 | -0.38 | -1.52% | 23.58 | 25.05 | 29852 | 7270.66 | 2.46% | 0.00 |
| 2025-01-07 | 24.52 | 25.00 | 0.55 | 2.25% | 24.23 | 25.08 | 20172 | 4978.53 | 1.66% | 0.00 |
| 2025-01-06 | 25.41 | 24.45 | -0.97 | -3.82% | 24.25 | 25.42 | 30248 | 7483.43 | 2.50% | 0.00 |
| 2025-01-03 | 26.83 | 25.42 | -1.38 | -5.15% | 25.40 | 26.86 | 28106 | 7324.80 | 2.32% | 0.00 |
| 2025-01-02 | 27.30 | 26.80 | -0.57 | -2.08% | 26.30 | 27.57 | 27623 | 7441.14 | 2.29% | 0.00 |
| 2024-12-31 | 29.32 | 27.37 | -2.02 | -6.87% | 27.30 | 29.39 | 58401 | 16381.63 | 4.84% | 0.00 |
| 2024-12-30 | 29.74 | 29.39 | -0.76 | -2.52% | 29.12 | 30.08 | 43798 | 12940.84 | 3.63% | 0.00 |
| 2024-12-27 | 30.45 | 30.15 | -0.54 | -1.76% | 29.88 | 31.39 | 74615 | 22935.62 | 6.18% | 0.00 |
| 2024-12-26 | 29.39 | 30.69 | 1.45 | 4.96% | 28.93 | 30.87 | 73124 | 22033.30 | 6.06% | 0.00 |
| 2024-12-25 | 29.89 | 29.24 | -0.79 | -2.63% | 28.88 | 30.30 | 51150 | 15082.81 | 4.24% | 0.00 |
| 2024-12-24 | 29.00 | 30.03 | 1.25 | 4.34% | 28.18 | 30.24 | 69101 | 20362.70 | 5.73% | 0.00 |
| 2024-12-23 | 29.60 | 28.78 | -0.72 | -2.44% | 28.59 | 29.95 | 44248 | 12965.25 | 3.67% | 0.00 |
| 2024-12-20 | 28.50 | 29.50 | 1.18 | 4.17% | 28.23 | 29.78 | 53860 | 15759.96 | 4.46% | 0.00 |
| 2024-12-19 | 27.47 | 28.32 | 0.58 | 2.09% | 27.29 | 28.78 | 26711 | 7518.15 | 2.21% | 0.00 |
| 2024-12-18 | 27.26 | 27.74 | 0.67 | 2.48% | 26.72 | 28.17 | 23043 | 6361.16 | 1.91% | 0.00 |
| 2024-12-17 | 28.00 | 27.07 | -0.93 | -3.32% | 26.95 | 28.30 | 18504 | 5091.97 | 1.53% | 0.00 |
| 2024-12-16 | 28.95 | 28.00 | -0.70 | -2.44% | 27.80 | 28.95 | 21437 | 6067.36 | 1.78% | 0.00 |
| 2024-12-13 | 29.45 | 28.70 | -0.76 | -2.58% | 28.60 | 29.45 | 25504 | 7376.36 | 2.11% | 0.00 |
| 2024-12-12 | 29.60 | 29.46 | -0.09 | -0.30% | 29.05 | 29.69 | 21886 | 6425.00 | 1.81% | 0.00 |
| 2024-12-11 | 29.00 | 29.55 | 0.55 | 1.90% | 28.82 | 29.76 | 30243 | 8892.69 | 2.51% | 0.00 |
| 2024-12-10 | 29.96 | 29.00 | 0.00 | 0.00% | 28.94 | 30.48 | 34809 | 10252.90 | 2.88% | 30.00 |
| 2024-12-09 | 29.13 | 29.00 | -0.12 | -0.41% | 28.41 | 29.29 | 21633 | 6252.01 | 1.79% | 0.00 |
| 2024-12-06 | 28.59 | 29.12 | 0.72 | 2.54% | 28.09 | 29.25 | 28819 | 8307.03 | 2.39% | 0.00 |
| 2024-12-05 | 27.88 | 28.40 | 0.20 | 0.71% | 27.77 | 28.56 | 16962 | 4804.08 | 1.41% | 0.00 |
| 2024-12-04 | 29.42 | 28.20 | -0.37 | -1.30% | 28.10 | 29.50 | 30306 | 8744.53 | 2.51% | 0.00 |
| 2024-12-03 | 28.92 | 28.57 | -0.23 | -0.80% | 28.31 | 29.08 | 19784 | 5659.95 | 1.64% | 0.00 |
| 2024-12-02 | 28.44 | 28.80 | 0.29 | 1.02% | 28.40 | 28.84 | 28263 | 8090.70 | 2.34% | 5.00 |
| 2024-11-29 | 28.25 | 28.51 | 0.26 | 0.92% | 27.60 | 28.99 | 27192 | 7721.95 | 2.25% | 5.00 |
| 2024-11-28 | 28.40 | 28.25 | 0.12 | 0.43% | 28.00 | 29.14 | 26704 | 7610.69 | 2.21% | 0.00 |
上证大盘股票行情在线 K线走势图
