力合科创（002243）历史行情
以下为力合科创近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.980 | 7.070 | 7.260 | 6.930 | 0.120 | 1.727% | 887.34万 | 0.63亿 | 0.738% |
| 2026-10-07 | 6.940 | 6.950 | 7.000 | 6.880 | 0.010 | 0.144% | 617.91万 | 0.43亿 | 0.514% |
| 2026-10-06 | 6.940 | 6.950 | 7.000 | 6.880 | 0.010 | 0.144% | 617.91万 | 0.43亿 | 0.514% |
| 2026-10-05 | 6.940 | 6.950 | 7.000 | 6.880 | 0.010 | 0.144% | 617.91万 | 0.43亿 | 0.514% |
| 2026-10-02 | 6.940 | 6.950 | 7.000 | 6.880 | 0.010 | 0.144% | 617.91万 | 0.43亿 | 0.514% |
| 2026-10-01 | 6.940 | 6.950 | 7.000 | 6.880 | 0.010 | 0.144% | 617.91万 | 0.43亿 | 0.514% |
| 2026-09-30 | 6.940 | 6.950 | 7.000 | 6.880 | 0.010 | 0.144% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.810 | 6.940 | 6.980 | 6.790 | 0.130 | 1.909% | 6.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.910 | 6.810 | 6.970 | 6.770 | -0.130 | -1.873% | 9.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.020 | 6.940 | 7.080 | 6.920 | -0.110 | -1.560% | 634.98万 | 0.44亿 | 0.528% |
| 2026-09-24 | 7.020 | 6.940 | 7.080 | 6.920 | -0.110 | -1.560% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.150 | 7.050 | 7.180 | 7.040 | -0.100 | -1.399% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.150 | 7.150 | 7.230 | 7.130 | 0.020 | 0.281% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.050 | 7.130 | 7.180 | 7.040 | 0.060 | 0.849% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.070 | 7.070 | 7.130 | 7.030 | 0.020 | 0.284% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.020 | 7.050 | 7.120 | 7.000 | -0.030 | -0.424% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.900 | 7.080 | 7.090 | 6.860 | 0.140 | 2.017% | 8.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.090 | 6.940 | 7.140 | 6.890 | -0.140 | -1.977% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.100 | 7.080 | 7.200 | 6.980 | -0.100 | -1.393% | 10.29万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.300 | 7.180 | 7.330 | 7.110 | -0.170 | -2.313% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.420 | 7.350 | 7.420 | 7.310 | -0.090 | -1.210% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.590 | 7.440 | 7.590 | 7.420 | -0.140 | -1.847% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.450 | 7.580 | 7.620 | 7.430 | 0.110 | 1.473% | 12.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.380 | 7.470 | 7.510 | 7.350 | 0.090 | 1.220% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.440 | 7.380 | 7.520 | 7.360 | 0.010 | 0.136% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.470 | 7.370 | 7.520 | 7.340 | -0.060 | -0.808% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.500 | 7.430 | 7.530 | 7.350 | -0.140 | -1.849% | 10.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.500 | 7.570 | 7.620 | 7.460 | 0.080 | 1.068% | 14.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.480 | 7.490 | 7.610 | 7.430 | -0.050 | -0.663% | 13.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.500 | 7.540 | 7.570 | 7.440 | 0.020 | 0.266% | 9.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.470 | 7.520 | 7.550 | 7.440 | 0.030 | 0.401% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.500 | 7.490 | 7.620 | 7.470 | -0.010 | -0.133% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.240 | 7.500 | 7.530 | 7.230 | 0.250 | 3.448% | 15.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.320 | 7.250 | 7.450 | 7.180 | -0.090 | -1.226% | 10.72万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.280 | 7.340 | 7.380 | 7.150 | 0.180 | 2.514% | 15.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.170 | 7.160 | 7.210 | 7.100 | 0.080 | 1.130% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.360 | 7.080 | 7.430 | 7.060 | -0.300 | -4.065% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.430 | 7.380 | 7.460 | 7.330 | -0.040 | -0.539% | 10.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.490 | 7.420 | 7.490 | 7.210 | -0.090 | -1.198% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.430 | 7.510 | 7.590 | 7.400 | 0.050 | 0.670% | 11.90万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.500 | 7.460 | 7.570 | 7.440 | 0.000 | 0.000% | 11.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.300 | 7.460 | 7.490 | 7.260 | 0.140 | 1.913% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.300 | 7.320 | 7.440 | 7.220 | 0.050 | 0.688% | 11.67万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.290 | 7.270 | 7.340 | 7.190 | -0.020 | -0.274% | 9.61万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.260 | 7.290 | 7.330 | 7.160 | -0.020 | -0.274% | 14.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.430 | 7.310 | 7.480 | 7.260 | -0.120 | -1.615% | 12.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.350 | 7.430 | 7.560 | 7.310 | 0.060 | 0.814% | 17.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.460 | 7.370 | 7.460 | 7.290 | -0.100 | -1.339% | 20.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.100 | 7.470 | 7.590 | 7.070 | 0.360 | 5.063% | 33.67万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.960 | 7.110 | 7.170 | 6.910 | 0.210 | 3.043% | 20.56万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.850 | 6.900 | 7.010 | 6.810 | -0.010 | -0.145% | 14.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.830 | 6.910 | 6.940 | 6.730 | 0.130 | 1.917% | 15.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.700 | 6.780 | 6.910 | 6.640 | 0.060 | 0.893% | 16.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.480 | 6.720 | 6.740 | 6.450 | 0.240 | 3.704% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.670 | 6.480 | 6.710 | 6.480 | -0.270 | -4.000% | 12.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.620 | 6.750 | 6.750 | 6.550 | 0.090 | 1.351% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.790 | 6.660 | 6.800 | 6.580 | -0.200 | -2.915% | 17.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.700 | 6.860 | 6.890 | 6.610 | 0.110 | 1.630% | 22.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.720 | 6.750 | 6.910 | 6.610 | 0.100 | 1.504% | 24.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.930 | 6.650 | 7.120 | 6.610 | -0.410 | -5.807% | 28.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.890 | 7.060 | 7.070 | 6.710 | 0.050 | 0.713% | 36.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.010 | 7.010 | 7.450 | 7.010 | 0.160 | 2.336% | 56.53万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.850 | 6.850 | 6.850 | 6.850 | 0.620 | 9.952% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.530 | 6.230 | 6.660 | 6.230 | -0.330 | -5.030% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.450 | 6.560 | 6.690 | 6.330 | 0.130 | 2.022% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.450 | 6.430 | 6.510 | 6.270 | -0.030 | -0.464% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.460 | 6.460 | 6.510 | 6.370 | 0.000 | 0.000% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.690 | 6.460 | 6.710 | 6.450 | -0.240 | -3.582% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.780 | 6.700 | 6.790 | 6.620 | -0.070 | -1.034% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.760 | 6.770 | 6.800 | 6.650 | 0.040 | 0.594% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.800 | 6.730 | 6.980 | 6.710 | -0.070 | -1.029% | 14.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.630 | 6.800 | 6.980 | 6.520 | 0.230 | 3.501% | 21.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.550 | 6.570 | 6.650 | 6.470 | 0.030 | 0.459% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.500 | 6.540 | 6.640 | 6.360 | -0.010 | -0.153% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.800 | 6.550 | 6.810 | 6.530 | -0.280 | -4.100% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.060 | 6.830 | 7.070 | 6.770 | -0.260 | -3.667% | 18.01万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.270 | 7.090 | 7.290 | 7.000 | -0.180 | -2.476% | 15.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.220 | 7.270 | 7.630 | 7.160 | 0.070 | 0.972% | 21.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.980 | 7.200 | 7.250 | 6.910 | 0.160 | 2.273% | 18.87万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.200 | 7.040 | 7.300 | 6.980 | -0.190 | -2.628% | 18.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.290 | 7.230 | 7.370 | 7.180 | -0.100 | -1.364% | 15.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.170 | 7.330 | 7.490 | 6.990 | 0.180 | 2.517% | 25.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.980 | 7.150 | 7.210 | 6.980 | 0.140 | 1.997% | 21.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.150 | 7.010 | 7.160 | 6.900 | 0.000 | 0.000% | 21.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.300 | 7.010 | 7.320 | 6.930 | -0.270 | -3.709% | 26.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.580 | 7.280 | 7.640 | 7.120 | -0.600 | -7.614% | 44.82万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.820 | 7.880 | 8.950 | 7.880 | -0.870 | -9.943% | 56.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.900 | 8.750 | 9.370 | 8.630 | -0.510 | -5.508% | 33.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.040 | 9.260 | 9.330 | 8.980 | 0.160 | 1.758% | 33.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.140 | 9.100 | 9.260 | 8.970 | -0.210 | -2.256% | 28.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.960 | 9.310 | 9.360 | 8.870 | 0.310 | 3.444% | 40.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.900 | 9.000 | 9.100 | 8.760 | 0.100 | 1.124% | 30.58万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.020 | 8.900 | 9.170 | 8.750 | -0.160 | -1.766% | 33.15万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.390 | 9.060 | 9.580 | 9.050 | -0.290 | -3.102% | 52.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.800 | 9.350 | 9.350 | 8.800 | 0.850 | 10.000% | 32.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.880 | 8.500 | 9.150 | 8.470 | -0.400 | -4.494% | 21.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.650 | 8.900 | 9.100 | 8.330 | 0.200 | 2.299% | 30.81万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.760 | 8.700 | 8.840 | 8.590 | -0.060 | -0.685% | 13.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.570 | 8.760 | 8.780 | 8.410 | 0.210 | 2.456% | 20.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.910 | 8.550 | 9.060 | 8.530 | -0.330 | -3.716% | 22.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.970 | 8.880 | 9.000 | 8.790 | -0.150 | -1.661% | 15.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.910 | 9.030 | 9.150 | 8.880 | 0.120 | 1.347% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.800 | 8.910 | 9.100 | 8.750 | 0.030 | 0.338% | 22.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.750 | 8.880 | 9.190 | 8.700 | 0.190 | 2.186% | 27.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.010 | 8.690 | 9.070 | 8.620 | -0.240 | -2.688% | 19.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.430 | 8.930 | 9.230 | 8.320 | 0.490 | 5.806% | 37.81万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.670 | 8.440 | 8.700 | 8.410 | -0.240 | -2.765% | 15.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.810 | 8.680 | 8.840 | 8.600 | -0.020 | -0.230% | 16.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.450 | 8.700 | 8.770 | 8.440 | 0.200 | 2.353% | 15.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.480 | 8.500 | 8.570 | 8.410 | 0.070 | 0.830% | 12.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.520 | 8.430 | 8.700 | 8.410 | -0.050 | -0.590% | 17.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.570 | 8.480 | 8.670 | 8.440 | -0.100 | -1.166% | 10.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.450 | 8.580 | 8.680 | 8.430 | 0.130 | 1.538% | 11.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.800 | 8.450 | 8.800 | 8.380 | -0.450 | -5.056% | 18.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.990 | 8.900 | 9.050 | 8.870 | -0.150 | -1.657% | 12.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.050 | 9.050 | 9.150 | 8.990 | -0.010 | -0.110% | 13.91万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.000 | 9.060 | 9.170 | 8.940 | 0.050 | 0.555% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.910 | 9.010 | 9.090 | 8.860 | 0.080 | 0.896% | 14.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.860 | 8.930 | 8.930 | 8.760 | 0.060 | 0.676% | 9.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.740 | 8.870 | 8.910 | 8.670 | 0.120 | 1.371% | 8.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.790 | 8.750 | 8.850 | 8.650 | -0.030 | -0.342% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.630 | 8.780 | 8.820 | 8.630 | 0.140 | 1.620% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.860 | 8.640 | 8.900 | 8.620 | -0.160 | -1.818% | 8.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.770 | 8.800 | 8.810 | 8.690 | 0.120 | 1.382% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.700 | 8.680 | 8.730 | 8.620 | 0.040 | 0.463% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.650 | 8.640 | 8.800 | 8.600 | 0.000 | 0.000% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.750 | 8.570 | 8.770 | 8.540 | 0.000 | 0.000% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.500 | 8.830 | 8.840 | 8.500 | 0.000 | 0.000% | 17.04万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.240 | 8.290 | 8.360 | 8.200 | 0.000 | 0.000% | 8.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.470 | 8.210 | 8.500 | 8.160 | 0.000 | 0.000% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.750 | 8.460 | 8.790 | 8.410 | 0.000 | 0.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.680 | 8.810 | 8.880 | 8.650 | 0.000 | 0.000% | 15.92万 | 0.00亿 | 0.000% |