力合微(688589) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 31.40 | 32.00 | 30.81 | 30.88 | -0.60 | -1.91 | 5,030 | 1,574 | 3.78 | 1.96 |
| 2021-03-03 | 30.99 | 31.72 | 30.69 | 31.48 | 0.27 | 0.87 | 5,725 | 1,800 | 3.30 | 2.23 |
| 2021-03-02 | 32.69 | 32.88 | 30.88 | 31.21 | -0.96 | -2.98 | 8,495 | 2,682 | 6.22 | 3.31 |
| 2021-03-01 | 30.88 | 32.49 | 30.45 | 32.17 | 1.65 | 5.41 | 10,518 | 3,333 | 6.68 | 4.10 |
| 2021-02-26 | 30.20 | 31.25 | 30.05 | 30.52 | 0.01 | 0.03 | 5,099 | 1,568 | 3.93 | 1.99 |
| 2021-02-25 | 30.62 | 31.07 | 30.18 | 30.51 | -0.39 | -1.26 | 5,145 | 1,570 | 2.88 | 2.01 |
| 2021-02-24 | 30.18 | 31.57 | 30.17 | 30.90 | 0.57 | 1.88 | 6,918 | 2,143 | 4.62 | 2.70 |
| 2021-02-23 | 30.69 | 30.96 | 30.01 | 30.33 | -0.67 | -2.16 | 6,265 | 1,903 | 3.06 | 2.44 |
| 2021-02-22 | 30.37 | 31.86 | 30.37 | 31.00 | 0.63 | 2.07 | 9,922 | 3,101 | 4.91 | 3.87 |
| 2021-02-19 | 29.96 | 30.48 | 29.74 | 30.37 | 0.62 | 2.08 | 6,295 | 1,897 | 2.49 | 2.45 |
| 2021-02-18 | 29.76 | 30.29 | 29.00 | 29.75 | 1.08 | 3.77 | 7,591 | 2,263 | 4.50 | 2.96 |
| 2021-02-10 | 28.28 | 29.29 | 28.28 | 28.67 | 0.24 | 0.84 | 4,497 | 1,294 | 3.55 | 1.75 |
| 2021-02-09 | 30.06 | 30.06 | 28.00 | 28.43 | 1.03 | 3.76 | 5,495 | 1,563 | 7.52 | 2.14 |
| 2021-02-08 | 27.97 | 28.20 | 27.24 | 27.40 | -0.28 | -1.01 | 5,338 | 1,478 | 3.47 | 2.08 |
| 2021-02-05 | 29.32 | 29.39 | 27.68 | 27.68 | -1.55 | -5.30 | 5,781 | 1,650 | 5.85 | 2.25 |
| 2021-02-04 | 30.00 | 30.00 | 28.08 | 29.23 | 0.19 | 0.65 | 7,092 | 2,057 | 6.61 | 2.76 |
| 2021-02-03 | 30.90 | 31.24 | 28.78 | 29.04 | -2.11 | -6.77 | 10,308 | 3,073 | 7.90 | 4.02 |
| 2021-02-02 | 31.00 | 31.81 | 30.31 | 31.15 | 0.53 | 1.73 | 8,303 | 2,592 | 4.90 | 3.24 |
| 2021-02-01 | 31.21 | 31.73 | 30.41 | 30.62 | -0.24 | -0.78 | 9,467 | 2,919 | 4.28 | 3.69 |
| 2021-01-29 | 30.82 | 31.45 | 29.81 | 30.86 | 0.55 | 1.81 | 9,681 | 2,973 | 5.41 | 3.77 |
| 2021-01-28 | 29.84 | 32.23 | 29.76 | 30.31 | 0.47 | 1.58 | 8,949 | 2,779 | 8.28 | 3.49 |
| 2021-01-27 | 30.86 | 31.04 | 29.50 | 29.84 | -0.87 | -2.83 | 5,901 | 1,781 | 5.01 | 2.30 |
| 2021-01-26 | 31.30 | 32.90 | 30.71 | 30.71 | -1.39 | -4.33 | 9,506 | 3,003 | 6.82 | 3.71 |
| 2021-01-25 | 29.29 | 32.17 | 29.20 | 32.10 | 1.72 | 5.66 | 16,407 | 5,079 | 9.78 | 6.40 |
| 2021-01-22 | 31.70 | 32.17 | 30.25 | 30.38 | -1.45 | -4.56 | 13,414 | 4,124 | 6.03 | 5.23 |
| 2021-01-21 | 32.71 | 32.71 | 31.36 | 31.83 | -0.37 | -1.15 | 9,211 | 2,940 | 4.19 | 3.75 |
| 2021-01-20 | 32.88 | 33.39 | 31.75 | 32.20 | -0.65 | -1.98 | 10,135 | 3,276 | 4.99 | 4.13 |
| 2021-01-19 | 32.16 | 33.90 | 31.54 | 32.85 | 1.23 | 3.89 | 14,684 | 4,834 | 7.46 | 5.98 |
| 2021-01-18 | 30.50 | 32.50 | 30.30 | 31.62 | 0.24 | 0.76 | 14,096 | 4,441 | 7.01 | 5.74 |
| 2021-01-15 | 29.45 | 32.30 | 29.00 | 31.38 | 1.83 | 6.19 | 20,619 | 6,460 | 11.17 | 8.40 |
| 2021-01-14 | 27.97 | 30.20 | 27.97 | 29.55 | 1.36 | 4.82 | 17,315 | 5,093 | 7.91 | 7.05 |
| 2021-01-13 | 31.08 | 31.08 | 28.12 | 28.19 | -2.54 | -8.27 | 22,649 | 6,549 | 9.63 | 9.22 |
| 2021-01-12 | 32.00 | 32.15 | 30.55 | 30.73 | -1.09 | -3.43 | 9,979 | 3,115 | 5.03 | 4.06 |
| 2021-01-11 | 32.55 | 33.56 | 31.82 | 31.82 | -0.73 | -2.24 | 7,311 | 2,384 | 5.35 | 2.98 |
| 2021-01-08 | 33.45 | 33.73 | 32.39 | 32.55 | -0.93 | -2.78 | 8,242 | 2,712 | 4.00 | 3.36 |
| 2021-01-07 | 36.00 | 36.38 | 32.40 | 33.48 | -2.92 | -8.02 | 15,200 | 5,165 | 10.93 | 6.19 |
| 2021-01-06 | 37.50 | 38.16 | 36.12 | 36.40 | -1.45 | -3.83 | 5,795 | 2,139 | 5.39 | 2.36 |
| 2021-01-05 | 37.30 | 37.89 | 36.70 | 37.85 | 0.55 | 1.47 | 6,677 | 2,493 | 3.19 | 2.72 |
| 2021-01-04 | 35.66 | 37.62 | 35.66 | 37.30 | 1.18 | 3.27 | 6,143 | 2,270 | 5.43 | 2.50 |
