致敬每一个财富自由的梦想,祝大家早日进化为游资

力合微 (688589) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 27.60 27.23 -0.39 -1.41% 27.00 27.60 22032 6006 1.82%
2025-02-10 26.90 27.62 0.72 2.68% 26.84 27.88 35011 9548 2.89%
2025-02-07 26.74 26.90 0.17 0.64% 26.52 27.43 39391 10643 3.25%
2025-02-06 25.03 26.73 1.56 6.20% 24.97 26.96 40875 10740 3.37%
2025-02-05 25.01 25.17 0.61 2.48% 25.01 25.46 21906 5530 1.81%
2025-01-27 25.40 24.56 -0.87 -3.42% 24.55 25.52 25645 6402 2.12%
2025-01-24 25.31 25.43 -0.10 -0.39% 25.16 25.63 31710 8040 2.62%
2025-01-23 25.98 25.53 -0.14 -0.55% 25.51 26.35 28214 7346 2.33%
2025-01-22 25.79 25.67 -0.35 -1.35% 25.58 26.13 18006 4654 1.49%
2025-01-21 25.90 26.02 0.26 1.01% 25.55 26.24 19182 4965 1.58%
2025-01-20 25.90 25.76 0.05 0.19% 25.61 26.15 16675 4311 1.38%
2025-01-17 25.10 25.71 0.60 2.39% 24.82 26.05 23681 6051 1.95%
2025-01-16 25.30 25.11 -0.01 -0.04% 24.78 25.67 17116 4315 1.41%
2025-01-15 25.21 25.12 0.01 0.04% 24.73 25.48 17292 4340 1.43%
2025-01-14 24.22 25.11 0.99 4.10% 24.11 25.19 23721 5884 1.96%
2025-01-13 24.00 24.12 0.12 0.50% 23.28 24.33 12669 3026 1.05%
2025-01-10 24.49 24.00 -0.50 -2.04% 24.00 25.28 21301 5263 1.76%
2025-01-09 24.47 24.50 -0.12 -0.49% 24.41 25.39 19878 4956 1.64%
2025-01-08 24.89 24.62 -0.38 -1.52% 23.58 25.05 29852 7270 2.46%
2025-01-07 24.52 25.00 0.55 2.25% 24.23 25.08 20172 4978 1.66%
2025-01-06 25.41 24.45 -0.97 -3.82% 24.25 25.42 30248 7483 2.50%
2025-01-03 26.83 25.42 -1.38 -5.15% 25.40 26.86 28106 7324 2.32%
2025-01-02 27.30 26.80 -0.57 -2.08% 26.30 27.57 27623 7441 2.29%
2024-12-31 29.32 27.37 -2.02 -6.87% 27.30 29.39 58401 16381 4.84%
2024-12-30 29.74 29.39 -0.76 -2.52% 29.12 30.08 43798 12940 3.63%
2024-12-27 30.45 30.15 -0.54 -1.76% 29.88 31.39 74615 22935 6.18%
2024-12-26 29.39 30.69 1.45 4.96% 28.93 30.87 73124 22033 6.06%
2024-12-25 29.89 29.24 -0.79 -2.63% 28.88 30.30 51150 15082 4.24%
2024-12-24 29.00 30.03 1.25 4.34% 28.18 30.24 69101 20362 5.73%
2024-12-23 29.60 28.78 -0.72 -2.44% 28.59 29.95 44248 12965 3.67%
2024-12-20 28.50 29.50 1.18 4.17% 28.23 29.78 53860 15759 4.46%
2024-12-19 27.47 28.32 0.58 2.09% 27.29 28.78 26711 7518 2.21%
2024-12-18 27.26 27.74 0.67 2.48% 26.72 28.17 23043 6361 1.91%
2024-12-17 28.00 27.07 -0.93 -3.32% 26.95 28.30 18504 5091 1.53%
2024-12-16 28.95 28.00 -0.70 -2.44% 27.80 28.95 21437 6067 1.78%
2024-12-13 29.45 28.70 -0.76 -2.58% 28.60 29.45 25504 7376 2.11%
2024-12-12 29.60 29.46 -0.09 -0.30% 29.05 29.69 21886 6425 1.81%
2024-12-11 29.00 29.55 0.55 1.90% 28.82 29.76 30243 8892 2.51%
2024-12-10 29.96 29.00 0.00 0.00% 28.94 30.48 34809 10252 2.88%
2024-12-09 29.13 29.00 -0.12 -0.41% 28.41 29.29 21633 6252 1.79%
2024-12-06 28.59 29.12 0.72 2.54% 28.09 29.25 28819 8307 2.39%
2024-12-05 27.88 28.40 0.20 0.71% 27.77 28.56 16962 4804 1.41%
2024-12-04 29.42 28.20 -0.37 -1.30% 28.10 29.50 30306 8744 2.51%
2024-12-03 28.92 28.57 -0.23 -0.80% 28.31 29.08 19784 5659 1.64%
2024-12-02 28.44 28.80 0.29 1.02% 28.40 28.84 28263 8090 2.34%
2024-11-29 28.25 28.51 0.26 0.92% 27.60 28.99 27192 7721 2.25%
2024-11-28 28.40 28.25 0.12 0.43% 28.00 29.14 26704 7610 2.21%
2024-11-27 27.25 28.13 0.63 2.29% 26.41 28.13 20183 5512 1.67%
2024-11-26 27.40 27.50 0.06 0.22% 27.15 27.88 14012 3851 1.16%
2024-11-25 27.51 27.44 0.30 1.11% 26.70 27.62 19969 5401 1.65%
2024-11-22 28.84 27.14 -1.69 -5.86% 27.02 29.09 30152 8494 2.50%
2024-11-21 28.67 28.83 0.17 0.59% 28.25 29.19 28955 8325 2.40%
2024-11-20 28.48 28.66 0.21 0.74% 27.91 28.69 29101 8259 2.41%
2024-11-19 27.38 28.45 1.25 4.60% 27.15 28.50 27150 7549 2.25%
2024-11-18 27.94 27.20 -0.52 -1.88% 26.55 28.13 27711 7559 2.30%
2024-11-15 29.02 27.72 -1.35 -4.64% 27.69 29.27 30664 8756 2.54%
2024-11-14 30.47 29.07 -1.36 -4.47% 29.00 30.70 31561 9392 2.62%
2024-11-13 30.00 30.43 0.15 0.50% 29.50 30.60 37239 11213 3.09%
2024-11-12 31.63 30.28 -1.16 -3.69% 29.83 31.72 51971 15910 4.31%
2024-11-11 29.98 31.44 1.85 6.25% 29.60 31.80 70586 21863 5.85%
2024-11-08 29.98 29.59 0.19 0.65% 29.50 31.00 62481 18877 5.18%
2024-11-07 28.66 29.40 0.70 2.44% 28.44 29.45 38195 11087 3.17%
2024-11-06 28.80 28.70 0.02 0.07% 28.20 29.03 38789 11123 3.21%
2024-11-05 27.52 28.68 1.44 5.29% 27.17 28.80 38820 10986 3.22%
2024-11-04 26.40 27.24 0.69 2.60% 26.33 27.27 20411 5503 1.69%