| 股票名称 | 代码 300800 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 力合科技 | 2024-05-16 四 | 10.60 | 10.61 | 10.68 | 10.84 | 10.54 | 0.66% | 1.25% | 17534 | 1874万 | 14.99 | 25.46 | 51.36 | 2 | 力合科技 | 2024-05-15 三 | 10.68 | 10.66 | 10.61 | 10.82 | 10.57 | -0.47% | 1.10% | 15467 | 1649万 | 14.89 | 25.29 | 51.02 | 3 | 力合科技 | 2024-05-14 二 | 10.45 | 10.34 | 10.66 | 10.74 | 10.39 | 3.09% | 1.44% | 20245 | 2141万 | 14.96 | 25.41 | 51.26 | 4 | 力合科技 | 2024-05-13 一 | 10.52 | 10.54 | 10.34 | 10.60 | 10.26 | -1.90% | 1.07% | 15032 | 1565万 | 14.51 | 24.65 | 49.72 | 5 | 力合科技 | 2024-05-10 五 | 10.67 | 10.67 | 10.54 | 10.80 | 10.49 | -1.22% | 1.54% | 21637 | 2296万 | 14.79 | 25.13 | 50.68 | 6 | 力合科技 | 2024-05-09 四 | 10.66 | 10.62 | 10.67 | 10.79 | 10.63 | 0.47% | 1.13% | 15921 | 1705万 | 14.97 | 25.44 | 51.31 | 7 | 力合科技 | 2024-05-08 三 | 10.76 | 10.77 | 10.62 | 10.84 | 10.57 | -1.39% | 1.28% | 17967 | 1921万 | 14.9 | 25.32 | 51.07 | 8 | 力合科技 | 2024-05-07 二 | 10.66 | 10.63 | 10.77 | 10.80 | 10.55 | 1.32% | 1.55% | 21746 | 2335万 | 15.11 | 25.68 | 51.79 | 9 | 力合科技 | 2024-05-06 一 | 10.58 | 10.51 | 10.63 | 10.76 | 10.52 | 1.14% | 1.62% | 22689 | 2414万 | 14.92 | 25.34 | 51.12 | 10 | 力合科技 | 2024-04-30 二 | 10.46 | 10.46 | 10.51 | 10.54 | 10.28 | 0.48% | 1.95% | 27296 | 2843万 | 14.75 | 25.06 | 50.54 | 11 | 力合科技 | 2024-04-29 一 | 10.25 | 10.23 | 10.46 | 10.48 | 10.19 | 2.25% | 1.26% | 17741 | 1838万 | 14.68 | 24.94 | 50.3 | 12 | 力合科技 | 2024-04-26 五 | 10.07 | 10.10 | 10.23 | 10.30 | 9.91 | 1.29% | 1.55% | 21757 | 2217万 | 14.35 | 24.39 | 49.19 | 13 | 力合科技 | 2024-04-25 四 | 10.06 | 10.06 | 10.10 | 10.22 | 9.88 | 0.40% | 1.53% | 21512 | 2173万 | 14.17 | 24.08 | 48.57 | 14 | 力合科技 | 2024-04-24 三 | 9.59 | 9.62 | 10.06 | 10.12 | 9.59 | 4.57% | 2.41% | 33870 | 3377万 | 14.12 | 23.98 | 48.38 | 15 | 力合科技 | 2024-04-23 二 | 9.47 | 9.34 | 9.62 | 9.73 | 9.39 | 3.00% | 1.89% | 26456 | 2541万 | 13.5 | 22.93 | 46.26 | 16 | 力合科技 | 2024-04-22 一 | 9.50 | 9.52 | 9.34 | 9.52 | 8.89 | -1.89% | 1.90% | 26841 | 2486万 | 13.22 | 22.27 | 104.65 | 17 | 力合科技 | 2024-04-19 五 | 9.42 | 9.45 | 9.52 | 9.79 | 9.36 | 0.74% | 2.28% | 32207 | 3083万 | 13.47 | 22.7 | 106.66 | 18 | 力合科技 | 2024-04-18 四 | 9.82 | 9.81 | 9.45 | 9.85 | 9.43 | -3.67% | 2.57% | 36345 | 3503万 | 13.37 | 22.53 | 105.88 | 19 | 力合科技 | 2024-04-17 三 | 9.43 | 9.25 | 9.81 | 9.87 | 9.40 | 6.05% | 3.94% | 55733 | 5406万 | 13.88 | 23.39 | 109.91 | 20 | 力合科技 | 2024-04-16 二 | 10.53 | 10.46 | 9.25 | 10.53 | 9.06 | -11.57% | 4.21% | 59596 | 5699万 | 13.09 | 22.05 | 103.64 | 21 | 力合科技 | 2024-04-15 一 | 10.86 | 10.94 | 10.46 | 10.98 | 10.03 | -4.39% | 4.24% | 59937 | 6253万 | 14.8 | 24.94 | 117.2 | 22 | 力合科技 | 2024-04-12 五 | 10.60 | 11.24 | 10.94 | 11.07 | 10.60 | -2.67% | 5.89% | 83316 | 9011万 | 15.48 | 26.08 | 122.57 | 23 | 力合科技 | 2024-04-11 四 | 10.74 | 10.44 | 11.24 | 11.90 | 10.73 | 7.66% | 7.22% | 102161 | 11374万 | 15.9 | 26.8 | 125.94 | 24 | 力合科技 | 2024-04-10 三 | 10.97 | 11.13 | 10.44 | 10.97 | 10.27 | -6.20% | 5.34% | 75622 | 7935万 | 14.77 | 24.89 | 116.97 | 25 | 力合科技 | 2024-04-09 二 | 11.18 | 11.92 | 11.13 | 11.38 | 10.70 | -6.63% | 7.66% | 108451 | 11906万 | 15.75 | 26.53 | 124.7 | 26 | 力合科技 | 2024-04-08 一 | 11.37 | 10.72 | 11.92 | 12.69 | 11.23 | 11.19% | 7.86% | 111183 | 13338万 | 16.87 | 28.42 | 133.55 | 27 | 力合科技 | 2024-04-03 三 | 10.85 | 10.77 | 10.72 | 10.90 | 10.47 | -0.46% | 2.06% | 29106 | 3100万 | 15.17 | 25.56 | 120.11 | 28 | 力合科技 | 2024-04-02 二 | 11.49 | 10.87 | 10.77 | 11.76 | 10.73 | -0.92% | 3.30% | 46743 | 5186万 | 15.24 | 25.68 | 120.67 | 29 | 力合科技 | 2024-04-01 一 | 10.54 | 10.50 | 10.87 | 10.87 | 10.50 | 3.52% | 1.54% | 21796 | 2320万 | 15.38 | 25.91 | 121.79 | 30 | 力合科技 | 2024-03-29 五 | 10.26 | 10.27 | 10.50 | 10.50 | 10.26 | 2.24% | 1.04% | 14760 | 1535万 | 14.86 | 25.03 | 117.64 | 31 | 力合科技 | 2024-03-28 四 | 9.81 | 9.85 | 10.27 | 10.36 | 9.81 | 4.26% | 1.22% | 17279 | 1760万 | 14.53 | 24.48 | 115.07 | 32 | 力合科技 | 2024-03-27 三 | 10.20 | 10.17 | 9.85 | 10.29 | 9.85 | -3.15% | 1.05% | 14877 | 1493万 | 13.94 | 23.48 | 110.36 | 33 | 力合科技 | 2024-03-26 二 | 10.20 | 10.17 | 10.17 | 10.31 | 10.01 | 0.00% | 1.25% | 17716 | 1802万 | 14.39 | 24.25 | 113.95 | 34 | 力合科技 | 2024-03-25 一 | 10.58 | 10.63 | 10.17 | 10.66 | 10.16 | -4.33% | 1.66% | 23504 | 2446万 | 14.39 | 24.25 | 113.95 | 35 | 力合科技 | 2024-03-22 五 | 10.88 | 10.94 | 10.63 | 10.94 | 10.53 | -2.83% | 1.32% | 18671 | 1992万 | 15.04 | 25.34 | 119.1 | 36 | 力合科技 | 2024-03-21 四 | 10.86 | 10.82 | 10.94 | 10.97 | 10.66 | 1.11% | 1.29% | 18299 | 1986万 | 15.48 | 26.08 | 122.57 | 37 | 力合科技 | 2024-03-20 三 | 10.70 | 10.75 | 10.82 | 10.87 | 10.68 | 0.65% | 1.47% | 20747 | 2237万 | 15.31 | 25.79 | 121.23 | 38 | 力合科技 | 2024-03-19 二 | 10.96 | 11.10 | 10.75 | 11.08 | 10.73 | -3.15% | 2.21% | 31226 | 3381万 | 15.21 | 25.63 | 120.45 | 39 | 力合科技 | 2024-03-18 一 | 10.66 | 10.45 | 11.10 | 11.13 | 10.57 | 6.22% | 3.01% | 42540 | 4636万 | 15.71 | 26.46 | 124.37 | 40 | 力合科技 | 2024-03-15 五 | 10.25 | 10.27 | 10.45 | 10.46 | 10.07 | 1.75% | 1.21% | 17120 | 1769万 | 14.79 | 24.91 | 117.08 | 41 | 力合科技 | 2024-03-14 四 | 10.28 | 10.28 | 10.27 | 10.39 | 10.13 | -0.10% | 1.46% | 20714 | 2130万 | 14.53 | 24.48 | 115.07 | 42 | 力合科技 | 2024-03-08 五 | 9.71 | 9.77 | 9.90 | 9.91 | 9.64 | 1.33% | 1.09% | 15423 | 1510万 | 14.01 | 23.6 | 110.92 | 43 | 力合科技 | 2024-03-07 四 | 9.74 | 9.69 | 9.77 | 9.99 | 9.66 | 0.83% | 1.59% | 22497 | 2215万 | 13.82 | 23.29 | 109.47 | 44 | 力合科技 | 2024-03-06 三 | 9.64 | 9.65 | 9.69 | 9.91 | 9.55 | 0.41% | 1.40% | 19788 | 1924万 | 13.71 | 23.1 | 108.57 | 45 | 力合科技 | 2024-03-05 二 | 9.88 | 9.85 | 9.65 | 10.04 | 9.59 | -2.03% | 1.83% | 25854 | 2524万 | 13.65 | 23.01 | 108.12 | 46 | 力合科技 | 2024-03-04 一 | 10.06 | 10.06 | 9.85 | 10.17 | 9.62 | -2.09% | 1.87% | 26490 | 2614万 | 13.94 | 23.48 | 110.36 | 47 | 力合科技 | 2024-03-01 五 | 9.71 | 9.69 | 10.06 | 10.06 | 9.69 | 3.82% | 1.87% | 26420 | 2612万 | 14.23 | 23.98 | 112.71 | 48 | 力合科技 | 2024-02-29 四 | 9.32 | 9.40 | 9.69 | 9.69 | 9.21 | 3.09% | 2.55% | 36061 | 3428万 | 13.71 | 23.1 | 108.57 | 49 | 力合科技 | 2024-02-28 三 | 10.56 | 10.56 | 9.40 | 10.70 | 9.38 | -10.98% | 3.11% | 43933 | 4398万 | 13.3 | 22.41 | 105.32 | 50 | 力合科技 | 2024-02-27 二 | 10.36 | 10.39 | 10.56 | 10.65 | 10.06 | 1.64% | 2.12% | 29980 | 3121万 | 14.94 | 25.18 | 118.32 | 51 | 力合科技 | 2024-02-26 一 | 9.94 | 9.84 | 10.39 | 10.79 | 9.85 | 5.59% | 2.58% | 36555 | 3771万 | 14.7 | 24.77 | 116.41 | 52 | 力合科技 | 2024-02-23 五 | 9.65 | 9.61 | 9.84 | 9.90 | 9.58 | 2.39% | 1.88% | 26652 | 2596万 | 13.92 | 23.46 | 110.25 | 53 | 力合科技 | 2024-02-22 四 | 9.20 | 9.19 | 9.61 | 9.69 | 9.15 | 4.57% | 1.91% | 27083 | 2571万 | 13.6 | 22.91 | 107.67 | 54 | 力合科技 | 2024-02-21 三 | 8.94 | 8.96 | 9.19 | 9.40 | 8.77 | 2.57% | 1.82% | 25809 | 2368万 | 13 | 21.91 | 102.97 | 55 | 力合科技 | 2024-02-20 二 | 8.91 | 8.91 | 8.96 | 9.07 | 8.69 | 0.56% | 1.24% | 20417 | 1814万 | 14.8 | 21.36 | 100.39 | 56 | 力合科技 | 2024-02-19 一 | 8.75 | 8.63 | 8.91 | 9.27 | 8.72 | 3.24% | 2.37% | 39127 | 3508万 | 14.71 | 21.24 | 99.83 | 57 | 力合科技 | 2024-02-08 四 | 7.85 | 7.93 | 8.63 | 8.64 | 7.77 | 8.83% | 2.70% | 44529 | 3625万 | 14.25 | 20.57 | 96.69 | 58 | 力合科技 | 2024-02-07 三 | 8.30 | 8.38 | 7.93 | 8.51 | 7.81 | -5.37% | 3.18% | 52514 | 4234万 | 13.1 | 18.91 | 88.85 | 59 | 力合科技 | 2024-02-06 二 | 7.88 | 7.93 | 8.38 | 8.52 | 7.17 | 5.67% | 3.69% | 60913 | 4751万 | 13.84 | 19.98 | 93.89 | 60 | 力合科技 | 2024-02-05 一 | 9.00 | 9.09 | 7.93 | 9.10 | 7.53 | -12.76% | 3.26% | 53751 | 4323万 | 13.1 | 18.91 | 88.85 | 61 | 力合科技 | 2024-02-02 五 | 9.91 | 9.91 | 9.09 | 10.21 | 8.78 | -8.27% | 2.16% | 35670 | 3350万 | 15.01 | 21.67 | 101.85 | 62 | 力合科技 | 2024-02-01 四 | 10.11 | 10.28 | 9.91 | 10.27 | 9.60 | -3.60% | 1.67% | 27604 | 2727万 | 16.36 | 23.63 | 111.03 | 63 | 力合科技 | 2024-01-31 三 | 11.04 | 11.05 | 10.28 | 11.04 | 10.20 | -6.97% | 1.28% | 21098 | 2227万 | 16.98 | 24.51 | 115.18 | 64 | 力合科技 | 2024-01-30 二 | 11.94 | 11.52 | 11.05 | 11.94 | 10.98 | -4.08% | 1.01% | 16660 | 1874万 | 18.25 | 26.34 | 123.81 | 65 | 力合科技 | 2024-01-29 一 | 11.97 | 11.96 | 11.52 | 11.99 | 11.40 | -3.68% | 1.14% | 18757 | 2192万 | 19.02 | 27.46 | 129.07 | 66 | 力合科技 | 2024-01-26 五 | 11.99 | 12.01 | 11.96 | 12.17 | 11.90 | -0.42% | 0.75% | 12350 | 1484万 | 19.75 | 28.51 | 134 | 67 | 力合科技 | 2024-01-25 四 | 11.36 | 11.31 | 12.01 | 12.08 | 11.26 | 6.19% | 1.18% | 19487 | 2279万 | 19.83 | 28.63 | 134.56 | 68 | 力合科技 | 2024-01-24 三 | 11.18 | 11.12 | 11.31 | 11.37 | 10.80 | 1.71% | 1.43% | 23574 | 2616万 | 18.68 | 26.96 | 126.72 | 69 | 力合科技 | 2024-01-23 二 | 11.21 | 11.17 | 11.12 | 11.30 | 10.85 | -0.45% | 1.47% | 24234 | 2677万 | 18.36 | 26.51 | 124.59 | 70 | 力合科技 | 2024-01-22 一 | 12.11 | 12.12 | 11.17 | 12.27 | 11.14 | -7.84% | 1.31% | 21694 | 2517万 | 18.45 | 26.63 | 125.15 | 71 | 力合科技 | 2024-01-19 五 | 12.40 | 12.45 | 12.12 | 12.43 | 12.11 | -2.65% | 0.95% | 15665 | 1912万 | 20.01 | 28.89 | 135.8 | 72 | 力合科技 | 2024-01-18 四 | 12.75 | 12.75 | 12.45 | 12.79 | 12.07 | -2.35% | 1.46% | 24079 | 2976万 | 20.56 | 29.68 | 139.49 | 73 | 力合科技 | 2024-01-17 三 | 13.13 | 13.13 | 12.75 | 13.26 | 12.75 | -2.89% | 0.70% | 11589 | 1501万 | 21.05 | 30.4 | 142.85 | 74 | 力合科技 | 2024-01-16 二 | 13.19 | 13.20 | 13.13 | 13.35 | 12.96 | -0.53% | 0.64% | 10570 | 1386万 | 21.68 | 31.3 | 147.11 | 75 | 力合科技 | 2024-01-15 一 | 13.30 | 13.34 | 13.20 | 13.34 | 13.12 | -1.05% | 0.59% | 9692 | 1282万 | 21.8 | 31.47 | 147.9 | 76 | 力合科技 | 2024-01-12 五 | 13.36 | 13.35 | 13.34 | 13.63 | 13.33 | -0.07% | 0.78% | 12871 | 1732万 | 22.03 | 31.8 | 149.46 | 77 | 力合科技 | 2024-01-11 四 | 13.19 | 13.29 | 13.35 | 13.45 | 13.03 | 0.45% | 0.91% | 15064 | 1993万 | 22.05 | 31.83 | 149.58 | 78 | 力合科技 | 2024-01-10 三 | 13.58 | 13.43 | 13.29 | 13.59 | 13.19 | -1.04% | 0.62% | 10312 | 1381万 | 21.95 | 31.68 | 148.9 | 79 | 力合科技 | 2024-01-09 二 | 13.41 | 13.35 | 13.43 | 13.64 | 13.29 | 0.60% | 0.64% | 10622 | 1432万 | 22.18 | 32.02 | 150.47 | 80 | 力合科技 | 2024-01-08 一 | 13.50 | 13.57 | 13.35 | 13.66 | 13.34 | -1.62% | 0.71% | 11744 | 1584万 | 22.05 | 31.83 | 149.58 | 81 | 力合科技 | 2024-01-05 五 | 13.78 | 13.77 | 13.57 | 13.88 | 13.50 | -1.45% | 0.61% | 10058 | 1379万 | 22.41 | 32.35 | 152.04 | 82 | 力合科技 | 2024-01-04 四 | 13.81 | 13.78 | 13.77 | 13.83 | 13.68 | -0.07% | 0.59% | 9676 | 1329万 | 22.74 | 32.83 | 154.28 | 83 | 力合科技 | 2024-01-03 三 | 13.76 | 13.81 | 13.78 | 13.88 | 13.63 | -0.22% | 0.69% | 11328 | 1560万 | 22.76 | 32.85 | 154.39 | 84 | 力合科技 | 2024-01-02 二 | 13.69 | 13.67 | 13.81 | 13.89 | 13.62 | 1.02% | 0.80% | 13209 | 1822万 | 22.8 | 32.92 | 154.73 | 85 | 力合科技 | 2023-12-29 五 | 13.35 | 13.35 | 13.67 | 13.68 | 13.25 | 2.40% | 0.84% | 13883 | 1883万 | 22.57 | 32.59 | 153.16 | 86 | 力合科技 | 2023-12-28 四 | 13.03 | 13.01 | 13.35 | 13.44 | 12.83 | 2.61% | 0.75% | 12463 | 1647万 | 22.05 | 31.83 | 149.58 | 87 | 力合科技 | 2023-12-27 三 | 12.85 | 12.85 | 13.01 | 13.07 | 12.81 | 1.25% | 0.75% | 12440 | 1610万 | 21.48 | 31.02 | 145.77 | 88 | 力合科技 | 2023-12-26 二 | 13.09 | 13.09 | 12.85 | 13.09 | 12.74 | -1.83% | 0.82% | 13580 | 1747万 | 21.22 | 30.63 | 143.97 | 89 | 力合科技 | 2023-12-25 一 | 13.08 | 13.12 | 13.09 | 13.27 | 12.95 | -0.23% | 0.98% | 16238 | 2121万 | 21.62 | 31.21 | 146.66 | 90 | 力合科技 | 2023-12-22 五 | 13.34 | 13.39 | 13.12 | 13.45 | 13.04 | -2.02% | 0.89% | 14704 | 1940万 | 21.67 | 31.28 | 147 | 91 | 力合科技 | 2023-12-21 四 | 13.33 | 13.35 | 13.39 | 13.46 | 12.98 | 0.30% | 0.94% | 15470 | 2048万 | 22.11 | 31.92 | 150.02 | 92 | 力合科技 | 2023-12-20 三 | 13.45 | 13.42 | 13.35 | 13.66 | 13.33 | -0.52% | 0.70% | 11521 | 1556万 | 22.05 | 31.83 | 149.58 | 93 | 力合科技 | 2023-12-19 二 | 13.30 | 13.33 | 13.42 | 13.48 | 13.16 | 0.68% | 0.89% | 14772 | 1968万 | 22.16 | 31.99 | 150.36 | 94 | 力合科技 | 2023-12-18 一 | 13.41 | 13.53 | 13.33 | 13.61 | 13.28 | -1.48% | 0.72% | 11895 | 1596万 | 22.01 | 31.78 | 149.35 | 95 | 力合科技 | 2023-12-15 五 | 13.58 | 13.57 | 13.53 | 13.69 | 13.47 | -0.29% | 0.71% | 11691 | 1588万 | 22.34 | 32.26 | 151.59 | 96 | 力合科技 | 2023-12-14 四 | 13.53 | 13.52 | 13.57 | 13.76 | 13.50 | 0.37% | 0.59% | 9744 | 1326万 | 22.41 | 32.35 | 152.04 | 97 | 力合科技 | 2023-12-13 三 | 13.54 | 13.53 | 13.52 | 13.78 | 13.39 | -0.07% | 0.67% | 11031 | 1498万 | 22.33 | 32.23 | 151.48 | 98 | 力合科技 | 2023-12-12 二 | 13.63 | 13.62 | 13.53 | 13.69 | 13.40 | -0.66% | 0.72% | 11939 | 1609万 | 22.34 | 32.26 | 151.59 | 99 | 力合科技 | 2023-12-11 一 | 13.56 | 13.55 | 13.62 | 13.72 | 13.31 | 0.52% | 1.11% | 18312 | 2483万 | 22.49 | 32.47 | 152.6 | 100 | 力合科技 | 2023-12-08 五 | 13.79 | 13.74 | 13.55 | 14.00 | 13.54 | -1.38% | 0.90% | 14870 | 2042万 | 22.38 | 32.3 | 151.82 | 101 | 力合科技 | 2023-12-07 四 | 13.73 | 13.74 | 13.74 | 13.87 | 13.62 | 0.00% | 0.79% | 13057 | 1793万 | 22.69 | 32.76 | 153.95 | 102 | 力合科技 | 2023-12-06 三 | 13.56 | 13.57 | 13.74 | 13.85 | 13.55 | 1.25% | 0.81% | 13358 | 1828万 | 22.69 | 32.76 | 153.95 | 103 | 力合科技 | 2023-12-05 二 | 13.88 | 13.87 | 13.57 | 13.93 | 13.57 | -2.16% | 0.67% | 11035 | 1509万 | 22.41 | 32.35 | 152.04 | 104 | 力合科技 | 2023-12-04 一 | 13.98 | 14.01 | 13.87 | 14.09 | 13.83 | -1.00% | 0.79% | 13011 | 1810万 | 22.9 | 33.07 | 155.4 | 105 | 力合科技 | 2023-12-01 五 | 13.87 | 13.94 | 14.01 | 14.04 | 13.76 | 0.50% | 0.77% | 12763 | 1775万 | 23.14 | 33.4 | 156.97 | 106 | 力合科技 | 2023-11-30 四 | 14.01 | 14.07 | 13.94 | 14.10 | 13.74 | -0.92% | 0.82% | 13541 | 1880万 | 23.02 | 33.23 | 156.19 | 107 | 力合科技 | 2023-11-29 三 | 14.04 | 14.04 | 14.07 | 14.17 | 14.01 | 0.21% | 0.90% | 14937 | 2105万 | 23.23 | 33.54 | 157.64 | 108 | 力合科技 | 2023-11-28 二 | 13.81 | 13.88 | 14.04 | 14.12 | 13.78 | 1.15% | 0.86% | 14190 | 1990万 | 23.18 | 33.47 | 157.31 | 109 | 力合科技 | 2023-11-27 一 | 13.85 | 13.90 | 13.88 | 13.98 | 13.73 | -0.14% | 1.01% | 16729 | 2315万 | 22.92 | 33.09 | 155.51 | 110 | 力合科技 | 2023-11-24 五 | 14.11 | 14.11 | 13.90 | 14.15 | 13.82 | -1.49% | 0.89% | 14689 | 2042万 | 22.95 | 33.14 | 155.74 | 111 | 力合科技 | 2023-11-23 四 | 13.97 | 14.00 | 14.11 | 14.13 | 13.90 | 0.79% | 0.73% | 12079 | 1695万 | 23.3 | 33.64 | 158.09 | 112 | 力合科技 | 2023-11-22 三 | 14.16 | 14.13 | 14.00 | 14.31 | 13.98 | -0.92% | 0.93% | 15416 | 2176万 | 23.12 | 33.38 | 156.86 | 113 | 力合科技 | 2023-11-21 二 | 14.27 | 14.17 | 14.13 | 14.30 | 14.00 | -0.28% | 1.06% | 17517 | 2490万 | 23.33 | 33.69 | 158.32 | 114 | 力合科技 | 2023-11-20 一 | 14.09 | 14.07 | 14.17 | 14.20 | 13.97 | 0.71% | 0.89% | 14678 | 2074万 | 23.4 | 33.78 | 158.76 | 115 | 力合科技 | 2023-11-17 五 | 13.99 | 13.94 | 14.07 | 14.08 | 13.82 | 0.93% | 0.90% | 14916 | 2086万 | 23.23 | 33.54 | 157.64 | 116 | 力合科技 | 2023-11-16 四 | 14.05 | 14.08 | 13.94 | 14.06 | 13.91 | -0.99% | 1.00% | 16480 | 2304万 | 23.02 | 33.23 | 156.19 | 117 | 力合科技 | 2023-11-15 三 | 13.98 | 13.86 | 14.08 | 14.12 | 13.83 | 1.59% | 1.21% | 19929 | 2792万 | 23.25 | 33.57 | 157.76 | 118 | 力合科技 | 2023-11-14 二 | 13.88 | 13.88 | 13.86 | 13.95 | 13.70 | -0.14% | 0.92% | 15178 | 2101万 | 22.89 | 33.04 | 155.29 | 119 | 力合科技 | 2023-11-13 一 | 13.66 | 13.65 | 13.88 | 13.89 | 13.65 | 1.68% | 1.12% | 18566 | 2561万 | 22.92 | 33.09 | 155.51 | 120 | 力合科技 | 2023-11-10 五 | 13.68 | 13.68 | 13.65 | 13.76 | 13.52 | -0.22% | 0.97% | 16051 | 2186万 | 22.54 | 32.54 | 152.94 | 121 | 力合科技 | 2023-11-09 四 | 13.55 | 13.62 | 13.68 | 13.71 | 13.53 | 0.44% | 1.07% | 17631 | 2410万 | 22.59 | 32.61 | 153.27 | 122 | 力合科技 | 2023-11-08 三 | 13.70 | 13.59 | 13.62 | 13.79 | 13.54 | 0.22% | 0.96% | 15800 | 2158万 | 22.49 | 32.47 | 152.6 | 123 | 力合科技 | 2023-11-07 二 | 13.60 | 13.60 | 13.59 | 13.71 | 13.54 | -0.07% | 0.78% | 12877 | 1753万 | 22.44 | 32.4 | 152.27 | 124 | 力合科技 | 2023-11-06 一 | 13.44 | 13.37 | 13.60 | 13.61 | 13.34 | 1.72% | 1.17% | 19349 | 2618万 | 22.46 | 32.42 | 152.38 | 125 | 力合科技 | 2023-11-03 五 | 13.30 | 13.21 | 13.37 | 13.49 | 13.24 | 1.21% | 0.97% | 15941 | 2138万 | 22.08 | 31.87 | 149.8 | 126 | 力合科技 | 2023-11-02 四 | 13.30 | 13.37 | 13.21 | 13.48 | 13.20 | -1.20% | 0.80% | 13189 | 1755万 | 21.81 | 31.49 | 148.01 | 127 | 力合科技 | 2023-11-01 三 | 13.31 | 13.32 | 13.37 | 13.44 | 13.12 | 0.38% | 1.06% | 17521 | 2337万 | 22.08 | 31.87 | 149.8 | 128 | 力合科技 | 2023-10-31 二 | 13.19 | 13.18 | 13.32 | 13.38 | 13.16 | 1.06% | 1.37% | 22650 | 3014万 | 22 | 31.75 | 149.24 | 129 | 力合科技 | 2023-10-30 一 | 13.01 | 13.02 | 13.18 | 13.24 | 12.88 | 1.23% | 1.48% | 24360 | 3208万 | 21.76 | 31.42 | 147.67 | 130 | 力合科技 | 2023-10-27 五 | 12.75 | 12.75 | 13.02 | 13.08 | 12.75 | 2.12% | 1.12% | 18552 | 2399万 | 21.5 | 31.04 | 145.88 | 131 | 力合科技 | 2023-10-26 四 | 12.77 | 12.82 | 12.75 | 12.90 | 12.51 | -0.55% | 0.96% | 15896 | 2013万 | 21.05 | 30.4 | 142.85 | 132 | 力合科技 | 2023-10-25 三 | 12.32 | 12.26 | 12.82 | 12.87 | 12.32 | 4.57% | 1.52% | 25022 | 3195万 | 21.17 | 30.56 | 143.64 | 133 | 力合科技 | 2023-10-24 二 | 11.88 | 11.83 | 12.26 | 12.30 | 11.85 | 3.63% | 1.15% | 19018 | 2305万 | 20.25 | 29.23 | 166.45 | 134 | 力合科技 | 2023-10-23 一 | 12.17 | 12.18 | 11.83 | 12.17 | 11.77 | -2.87% | 0.87% | 14302 | 1707万 | 19.54 | 28.2 | 160.61 | 135 | 力合科技 | 2023-10-20 五 | 12.37 | 12.38 | 12.18 | 12.50 | 12.15 | -1.62% | 0.65% | 10700 | 1315万 | 20.11 | 29.04 | 165.36 | 136 | 力合科技 | 2023-10-19 四 | 12.36 | 12.43 | 12.38 | 12.68 | 12.34 | -0.40% | 0.78% | 12897 | 1616万 | 20.44 | 29.51 | 168.08 | 137 | 力合科技 | 2023-10-18 三 | 12.73 | 12.74 | 12.43 | 12.73 | 12.40 | -2.43% | 0.61% | 10041 | 1254万 | 20.53 | 29.63 | 168.76 | 138 | 力合科技 | 2023-10-17 二 | 12.80 | 12.80 | 12.74 | 12.88 | 12.64 | -0.47% | 0.58% | 9563 | 1217万 | 21.04 | 30.37 | 172.97 | 139 | 力合科技 | 2023-10-16 一 | 12.93 | 12.94 | 12.80 | 12.97 | 12.74 | -1.08% | 0.75% | 12305 | 1580万 | 21.14 | 30.52 | 173.78 | 140 | 力合科技 | 2023-10-13 五 | 12.99 | 13.03 | 12.94 | 13.06 | 12.76 | -0.69% | 0.88% | 14506 | 1881万 | 21.37 | 30.85 | 175.68 | 141 | 力合科技 | 2023-10-12 四 | 13.25 | 13.17 | 13.03 | 13.25 | 13.01 | -1.06% | 0.62% | 10278 | 1342万 | 21.52 | 31.06 | 176.9 | 142 | 力合科技 | 2023-10-11 三 | 13.11 | 13.00 | 13.17 | 13.27 | 13.00 | 1.31% | 1.04% | 17246 | 2269万 | 21.75 | 31.4 | 178.8 | 143 | 力合科技 | 2023-10-10 二 | 13.08 | 12.96 | 13.00 | 13.15 | 12.98 | 0.31% | 0.73% | 12081 | 1576万 | 21.47 | 30.99 | 176.5 | 144 | 力合科技 | 2023-10-09 一 | 13.18 | 13.17 | 12.96 | 13.19 | 12.92 | -1.59% | 1.09% | 17962 | 2339万 | 21.4 | 30.9 | 175.95 | 145 | 力合科技 | 2023-09-28 四 | 12.94 | 12.89 | 13.17 | 13.22 | 12.91 | 2.17% | 0.91% | 15079 | 1979万 | 21.75 | 31.4 | 178.8 | 146 | 力合科技 | 2023-09-27 三 | 12.84 | 12.81 | 12.89 | 13.02 | 12.76 | 0.62% | 0.69% | 11352 | 1466万 | 21.29 | 30.73 | 175 | 147 | 力合科技 | 2023-09-26 二 | 12.72 | 12.70 | 12.81 | 12.92 | 12.68 | 0.87% | 0.64% | 10601 | 1355万 | 21.15 | 30.54 | 173.92 | 148 | 力合科技 | 2023-09-25 一 | 12.78 | 12.78 | 12.70 | 13.10 | 12.67 | -0.63% | 0.94% | 15515 | 1994万 | 20.97 | 30.28 | 172.42 | 149 | 力合科技 | 2023-09-22 五 | 12.47 | 12.48 | 12.78 | 12.78 | 12.37 | 2.40% | 0.76% | 12609 | 1592万 | 21.1 | 30.47 | 173.51 | 150 | 力合科技 | 2023-09-21 四 | 12.46 | 12.46 | 12.48 | 12.59 | 12.36 | 0.16% | 0.63% | 10449 | 1302万 | 20.61 | 29.75 | 169.44 | 151 | 力合科技 | 2023-09-20 三 | 12.55 | 12.57 | 12.46 | 12.70 | 12.46 | -0.88% | 0.97% | 16002 | 2010万 | 20.58 | 29.7 | 169.16 | 152 | 力合科技 | 2023-09-19 二 | 12.97 | 12.91 | 12.57 | 12.97 | 12.53 | -2.63% | 1.05% | 17283 | 2189万 | 20.76 | 29.97 | 170.66 | 153 | 力合科技 | 2023-09-18 一 | 12.85 | 12.88 | 12.91 | 13.06 | 12.72 | 0.23% | 0.92% | 15134 | 1961万 | 21.32 | 30.78 | 175.27 | 154 | 力合科技 | 2023-09-15 五 | 12.98 | 12.93 | 12.88 | 13.10 | 12.77 | -0.39% | 0.97% | 16036 | 2066万 | 21.27 | 30.71 | 174.87 | 155 | 力合科技 | 2023-09-14 四 | 13.13 | 13.13 | 12.93 | 13.16 | 12.85 | -1.52% | 0.81% | 13388 | 1738万 | 21.35 | 30.83 | 175.55 | 156 | 力合科技 | 2023-09-13 三 | 13.39 | 13.39 | 13.13 | 13.40 | 13.00 | -1.94% | 1.29% | 21235 | 2802万 | 21.68 | 31.3 | 178.26 | 157 | 力合科技 | 2023-09-12 二 | 13.57 | 13.57 | 13.39 | 13.58 | 13.37 | -1.33% | 0.74% | 12248 | 1643万 | 22.11 | 31.92 | 181.79 | 158 | 力合科技 | 2023-09-11 一 | 13.44 | 13.45 | 13.57 | 13.62 | 13.25 | 0.89% | 0.98% | 16178 | 2183万 | 22.41 | 32.35 | 184.23 | 159 | 力合科技 | 2023-09-08 五 | 13.31 | 13.35 | 13.45 | 13.50 | 13.31 | 0.75% | 0.96% | 15854 | 2129万 | 22.21 | 32.06 | 182.61 | 160 | 力合科技 | 2023-09-07 四 | 13.57 | 13.64 | 13.35 | 13.69 | 13.35 | -2.13% | 1.04% | 17225 | 2321万 | 22.05 | 31.83 | 181.25 | 161 | 力合科技 | 2023-09-06 三 | 13.39 | 13.46 | 13.64 | 13.67 | 13.36 | 1.34% | 1.73% | 28635 | 3889万 | 22.52 | 32.52 | 185.18 | 162 | 力合科技 | 2023-09-05 二 | 13.25 | 13.30 | 13.46 | 13.51 | 13.23 | 1.20% | 1.51% | 24928 | 3336万 | 22.23 | 32.09 | 182.74 | 163 | 力合科技 | 2023-09-04 一 | 13.11 | 13.07 | 13.30 | 13.42 | 13.09 | 1.76% | 1.13% | 18706 | 2480万 | 21.96 | 31.71 | 180.57 | 164 | 力合科技 | 2023-09-01 五 | 13.47 | 13.37 | 13.07 | 13.54 | 13.06 | -2.24% | 1.40% | 23095 | 3040万 | 21.58 | 31.16 | 177.45 | 165 | 力合科技 | 2023-08-31 四 | 13.50 | 13.54 | 13.37 | 13.58 | 13.28 | -1.26% | 1.06% | 17447 | 2335万 | 22.08 | 31.87 | 181.52 | 166 | 力合科技 | 2023-08-30 三 | 13.61 | 13.60 | 13.54 | 13.67 | 13.49 | -0.44% | 1.50% | 24712 | 3353万 | 22.36 | 32.28 | 183.83 | 167 | 力合科技 | 2023-08-29 二 | 13.30 | 13.17 | 13.60 | 13.66 | 13.18 | 3.26% | 2.42% | 39893 | 5397万 | 22.46 | 32.42 | 184.64 | 168 | 力合科技 | 2023-08-28 一 | 13.55 | 12.90 | 13.17 | 13.65 | 13.04 | 2.09% | 2.35% | 38878 | 5179万 | 21.75 | 31.4 | 178.8 | 169 | 力合科技 | 2023-08-25 五 | 12.81 | 12.86 | 12.90 | 13.35 | 12.80 | 0.31% | 1.82% | 29997 | 3937万 | 21.3 | 30.75 | 175.14 | 170 | 力合科技 | 2023-08-23 三 | 13.01 | 13.02 | 13.05 | 13.34 | 12.90 | 0.23% | 1.34% | 22124 | 2900万 | 21.55 | 31.11 | 177.17 | 171 | 力合科技 | 2023-08-22 二 | 13.43 | 13.46 | 13.02 | 13.51 | 12.75 | -3.27% | 1.78% | 29407 | 3831万 | 21.5 | 31.04 | 176.77 |
|
行情刷新 | 流通股东
|