力合科技（300800）历史行情

以下为力合科技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
2026-10-07	10.780	10.610	10.820	10.560	-0.110	-1.026%	254.44万	0.27亿	1.086%
2026-10-06	10.780	10.610	10.820	10.560	-0.110	-1.026%	254.44万	0.27亿	1.086%
2026-10-05	10.780	10.610	10.820	10.560	-0.110	-1.026%	254.44万	0.27亿	1.086%
2026-10-02	10.780	10.610	10.820	10.560	-0.110	-1.026%	254.44万	0.27亿	1.086%
2026-10-01	10.780	10.610	10.820	10.560	-0.110	-1.026%	254.44万	0.27亿	1.086%
2026-09-30	10.780	10.610	10.820	10.560	-0.110	-1.026%	2.54万	0.00亿	0.000%
2026-09-29	10.540	10.720	10.780	10.410	0.180	1.708%	2.82万	0.00亿	0.000%
2026-09-28	10.600	10.540	10.680	10.380	-0.010	-0.095%	3.05万	0.00亿	0.000%
2026-09-27	10.470	10.550	10.650	10.470	0.020	0.190%	210.91万	0.22亿	0.900%
2026-09-24	10.470	10.550	10.650	10.470	0.020	0.190%	2.11万	0.00亿	0.000%
2026-09-23	10.510	10.530	10.570	10.380	0.020	0.190%	2.07万	0.00亿	0.000%
2026-09-22	10.360	10.510	10.630	10.330	0.110	1.058%	3.64万	0.00亿	0.000%
2026-09-21	10.020	10.400	10.490	9.980	0.380	3.792%	4.92万	0.00亿	0.000%
2026-09-18	10.110	10.020	10.250	9.960	-0.050	-0.497%	3.29万	0.00亿	0.000%
2026-09-17	10.190	10.070	10.200	9.920	-0.140	-1.371%	3.13万	0.00亿	0.000%
2026-09-16	9.900	10.210	10.270	9.790	0.310	3.131%	4.31万	0.00亿	0.000%
2026-09-15	10.360	9.900	10.380	9.900	-0.390	-3.790%	3.14万	0.00亿	0.000%
2026-09-14	10.110	10.290	10.500	9.900	0.200	1.982%	3.72万	0.00亿	0.000%
2026-09-11	10.300	10.090	10.300	9.900	-0.140	-1.369%	2.66万	0.00亿	0.000%
2026-09-10	10.320	10.230	10.420	10.180	-0.090	-0.872%	2.35万	0.00亿	0.000%
2026-09-09	10.450	10.320	10.500	10.300	-0.180	-1.714%	1.97万	0.00亿	0.000%
2026-09-08	10.340	10.500	10.510	10.260	0.190	1.843%	1.96万	0.00亿	0.000%
2026-09-07	10.220	10.310	10.360	10.170	0.050	0.487%	2.22万	0.00亿	0.000%
2026-09-04	10.210	10.260	10.460	10.190	0.080	0.786%	2.31万	0.00亿	0.000%
2026-09-03	10.390	10.180	10.540	10.110	-0.180	-1.737%	1.82万	0.00亿	0.000%
2026-09-02	10.330	10.360	10.450	10.230	-0.070	-0.671%	2.16万	0.00亿	0.000%
2026-09-01	10.390	10.430	10.510	10.260	0.040	0.385%	3.28万	0.00亿	0.000%
2026-08-31	10.180	10.390	10.430	10.170	0.090	0.874%	3.16万	0.00亿	0.000%
2026-08-28	10.080	10.300	10.330	10.030	0.170	1.678%	2.82万	0.00亿	0.000%
2026-08-27	10.300	10.130	10.300	10.090	-0.140	-1.363%	2.87万	0.00亿	0.000%
2026-08-26	10.130	10.270	10.390	10.020	0.080	0.785%	4.34万	0.00亿	0.000%
2026-08-25	9.750	10.190	10.210	9.750	0.310	3.138%	3.19万	0.00亿	0.000%
2026-08-24	9.970	9.880	10.050	9.760	-0.120	-1.200%	3.54万	0.00亿	0.000%
2026-08-21	10.080	10.000	10.110	9.820	-0.080	-0.794%	2.92万	0.00亿	0.000%
2026-08-20	9.980	10.080	10.130	9.890	0.190	1.921%	2.58万	0.00亿	0.000%
2026-08-19	9.950	9.890	10.060	9.850	-0.150	-1.494%	2.70万	0.00亿	0.000%
2026-08-18	10.150	10.040	10.160	9.980	-0.110	-1.084%	2.10万	0.00亿	0.000%
2026-08-17	9.960	10.150	10.200	9.860	0.250	2.525%	3.04万	0.00亿	0.000%
2026-08-14	9.870	9.900	9.990	9.810	0.030	0.304%	2.34万	0.00亿	0.000%
2026-08-13	10.010	9.870	10.030	9.820	-0.110	-1.102%	2.45万	0.00亿	0.000%
2026-08-12	9.960	9.980	10.040	9.900	-0.010	-0.100%	2.16万	0.00亿	0.000%
2026-08-11	10.020	9.990	10.050	9.860	-0.010	-0.100%	2.50万	0.00亿	0.000%
2026-08-10	9.660	10.000	10.040	9.610	0.340	3.520%	3.81万	0.00亿	0.000%
2026-08-07	9.630	9.660	9.710	9.420	0.080	0.835%	3.70万	0.00亿	0.000%
2026-08-06	9.490	9.580	9.630	9.420	0.080	0.842%	3.02万	0.00亿	0.000%
2026-08-05	9.550	9.500	9.620	9.390	0.000	0.000%	3.56万	0.00亿	0.000%
2026-08-04	9.490	9.500	9.700	9.450	0.040	0.423%	3.66万	0.00亿	0.000%
2026-08-03	9.160	9.460	9.490	9.100	0.300	3.275%	3.55万	0.00亿	0.000%
2026-07-31	9.070	9.160	9.290	9.040	0.100	1.104%	3.35万	0.00亿	0.000%
2026-07-30	8.950	9.060	9.190	8.930	0.060	0.667%	3.44万	0.00亿	0.000%
2026-07-29	8.850	9.000	9.070	8.830	0.210	2.389%	3.55万	0.00亿	0.000%
2026-07-28	8.720	8.790	8.940	8.710	-0.010	-0.114%	2.60万	0.00亿	0.000%
2026-07-27	8.670	8.800	8.920	8.620	0.160	1.852%	3.31万	0.00亿	0.000%
2026-07-24	8.710	8.640	8.820	8.580	-0.170	-1.930%	2.23万	0.00亿	0.000%
2026-07-23	8.550	8.810	8.840	8.500	0.220	2.561%	2.61万	0.00亿	0.000%
2026-07-22	8.770	8.590	8.900	8.510	-0.270	-3.047%	3.74万	0.00亿	0.000%
2026-07-21	8.880	8.860	9.000	8.510	-0.060	-0.673%	5.53万	0.00亿	0.000%
2026-07-20	9.300	8.920	9.540	8.760	-0.290	-3.149%	4.91万	0.00亿	0.000%
2026-07-17	9.470	9.210	9.720	9.180	-0.340	-3.560%	3.26万	0.00亿	0.000%
2026-07-16	9.340	9.550	9.680	9.260	0.100	1.058%	2.59万	0.00亿	0.000%
2026-07-15	9.400	9.450	9.510	9.260	0.040	0.425%	2.77万	0.00亿	0.000%
2026-07-14	9.110	9.410	9.420	8.990	0.330	3.634%	2.86万	0.00亿	0.000%
2026-07-13	9.340	9.080	9.480	9.070	-0.400	-4.219%	2.89万	0.00亿	0.000%
2026-07-10	9.240	9.480	9.630	9.160	0.200	2.155%	3.19万	0.00亿	0.000%
2026-07-09	9.310	9.280	9.380	9.040	-0.060	-0.642%	3.07万	0.00亿	0.000%
2026-07-08	9.430	9.340	9.460	9.170	-0.120	-1.268%	2.91万	0.00亿	0.000%
2026-07-07	9.760	9.460	9.800	9.380	-0.270	-2.775%	2.58万	0.00亿	0.000%
2026-07-06	9.950	9.730	10.000	9.650	-0.210	-2.113%	2.96万	0.00亿	0.000%
2026-07-03	9.510	9.940	10.040	9.510	0.440	4.632%	5.27万	0.00亿	0.000%
2026-07-02	9.450	9.500	9.730	9.430	-0.030	-0.315%	3.51万	0.00亿	0.000%
2026-07-01	9.250	9.530	9.660	9.210	0.280	3.027%	3.98万	0.00亿	0.000%
2026-06-30	9.280	9.250	9.420	9.100	-0.050	-0.538%	2.62万	0.00亿	0.000%
2026-06-29	9.340	9.300	9.370	8.970	-0.010	-0.107%	3.71万	0.00亿	0.000%
2026-06-26	9.490	9.310	9.490	9.180	-0.130	-1.377%	3.24万	0.00亿	0.000%
2026-06-25	9.680	9.440	9.680	9.350	-0.240	-2.479%	3.57万	0.00亿	0.000%
2026-06-24	10.050	9.680	10.130	9.620	-0.410	-4.063%	3.71万	0.00亿	0.000%
2026-06-23	9.930	10.090	10.160	9.800	0.180	1.816%	3.35万	0.00亿	0.000%
2026-06-22	9.820	9.910	9.950	9.500	0.100	1.019%	3.51万	0.00亿	0.000%
2026-06-18	9.810	9.810	9.940	9.680	-0.060	-0.608%	2.93万	0.00亿	0.000%
2026-06-17	10.140	9.870	10.160	9.860	-0.270	-2.663%	4.38万	0.00亿	0.000%
2026-06-16	10.120	10.140	10.240	9.910	-0.020	-0.197%	3.63万	0.00亿	0.000%
2026-06-15	10.280	10.160	10.430	10.070	-0.060	-0.587%	3.65万	0.00亿	0.000%
2026-06-12	10.200	10.220	10.380	10.050	0.080	0.789%	4.03万	0.00亿	0.000%
2026-06-11	10.210	10.140	10.350	9.950	-0.170	-1.649%	3.59万	0.00亿	0.000%
2026-06-10	10.240	10.310	10.390	10.080	0.000	0.000%	3.08万	0.00亿	0.000%
2026-06-09	10.490	10.310	10.590	10.240	-0.120	-1.151%	3.55万	0.00亿	0.000%
2026-06-08	10.610	10.430	10.820	10.250	-0.410	-3.782%	4.64万	0.00亿	0.000%
2026-06-05	10.450	10.840	11.040	10.310	0.390	3.732%	4.58万	0.00亿	0.000%
2026-06-04	10.590	10.450	10.680	10.350	-0.150	-1.415%	3.20万	0.00亿	0.000%
2026-06-03	10.820	10.600	10.890	10.520	-0.070	-0.656%	3.07万	0.00亿	0.000%
2026-06-02	11.000	10.670	11.120	10.620	-0.290	-2.646%	3.37万	0.00亿	0.000%
2026-06-01	10.630	10.960	11.150	10.580	0.300	2.814%	5.11万	0.00亿	0.000%
2026-05-29	11.160	10.660	11.180	10.570	-0.320	-2.914%	4.69万	0.00亿	0.000%
2026-05-28	11.000	10.980	11.110	10.670	-0.040	-0.363%	3.94万	0.00亿	0.000%
2026-05-27	11.500	11.020	11.500	10.870	-0.420	-3.671%	4.73万	0.00亿	0.000%
2026-05-26	11.780	11.440	11.840	11.280	-0.362	-3.067%	4.76万	0.00亿	0.000%
2026-05-25	12.222	11.802	12.362	11.492	-0.420	-3.436%	5.95万	0.00亿	0.000%
2026-05-22	12.052	12.222	12.322	11.822	0.320	2.689%	3.62万	0.00亿	0.000%
2026-05-21	12.402	11.902	12.562	11.802	-0.480	-3.877%	3.76万	0.00亿	0.000%
2026-05-20	12.522	12.382	12.562	12.312	-0.170	-1.354%	2.93万	0.00亿	0.000%
2026-05-19	12.562	12.552	12.732	12.312	-0.050	-0.397%	3.38万	0.00亿	0.000%
2026-05-18	12.372	12.602	12.632	12.312	0.190	1.531%	3.27万	0.00亿	0.000%
2026-05-15	12.642	12.412	12.662	12.282	-0.200	-1.586%	3.99万	0.00亿	0.000%
2026-05-14	12.612	12.612	12.792	12.512	0.010	0.079%	3.85万	0.00亿	0.000%
2026-05-13	12.602	12.602	12.722	12.502	0.020	0.159%	3.33万	0.00亿	0.000%
2026-05-12	12.862	12.582	12.902	12.542	-0.320	-2.480%	3.47万	0.00亿	0.000%
2026-05-11	12.832	12.902	12.932	12.742	0.120	0.939%	3.93万	0.00亿	0.000%
2026-05-08	12.692	12.782	12.842	12.592	0.140	1.107%	3.78万	0.00亿	0.000%
2026-05-07	12.762	12.642	12.832	12.602	-0.110	-0.863%	3.70万	0.00亿	0.000%
2026-05-06	12.792	12.752	12.962	12.632	0.040	0.315%	4.27万	0.00亿	0.000%
2026-04-30	12.562	12.712	12.852	12.482	0.190	1.517%	5.34万	0.00亿	0.000%
2026-04-29	12.152	12.522	12.592	12.072	0.240	1.954%	4.64万	0.00亿	0.000%
2026-04-28	12.322	12.282	12.532	12.172	-0.150	-1.207%	4.54万	0.00亿	0.000%
2026-04-27	11.992	12.432	12.462	11.992	0.300	2.473%	5.41万	0.00亿	0.000%
2026-04-24	12.102	12.132	12.222	11.942	0.120	0.999%	4.45万	0.00亿	0.000%
2026-04-23	12.392	12.012	12.402	11.842	-0.280	-2.278%	5.87万	0.00亿	0.000%
2026-04-22	11.812	12.292	12.392	11.752	0.480	4.064%	5.99万	0.00亿	0.000%
2026-04-21	11.752	11.812	11.982	11.702	0.070	0.596%	2.83万	0.00亿	0.000%
2026-04-20	11.682	11.742	11.812	11.582	0.110	0.946%	3.27万	0.00亿	0.000%
2026-04-17	11.922	11.632	11.932	11.602	-0.290	-2.432%	2.54万	0.00亿	0.000%
2026-04-16	11.632	11.922	11.972	11.542	0.280	2.405%	3.03万	0.00亿	0.000%
2026-04-15	11.762	11.642	12.002	11.602	-0.020	-0.171%	3.15万	0.00亿	0.000%
2026-04-14	11.882	11.662	11.992	11.472	-0.100	-0.850%	2.87万	0.00亿	0.000%
2026-04-13	11.792	11.762	11.832	11.612	-0.050	-0.423%	2.60万	0.00亿	0.000%
2026-04-10	11.692	11.812	11.992	11.692	0.210	1.810%	2.40万	0.00亿	0.000%
2026-04-09	11.882	11.602	12.022	11.592	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-08	11.752	11.902	12.002	11.732	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-07	11.132	11.522	11.622	11.102	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-03	11.542	11.132	11.612	11.082	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-02	11.822	11.512	11.942	11.402	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-01	11.902	11.832	12.022	11.632	0.000	0.000%	3.10万	0.00亿	0.000%