力合微（688589）历史行情

以下为力合微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	20.240	19.840	20.830	19.650	-0.290	-1.441%	350.35万	0.00亿	0.000%
2026-10-07	20.770	20.130	20.840	20.050	-0.490	-2.376%	210.21万	0.43亿	1.446%
2026-10-06	20.770	20.130	20.840	20.050	-0.490	-2.376%	210.21万	0.43亿	1.446%
2026-10-05	20.770	20.130	20.840	20.050	-0.490	-2.376%	210.21万	0.43亿	1.446%
2026-10-02	20.770	20.130	20.840	20.050	-0.490	-2.376%	210.21万	0.43亿	1.446%
2026-10-01	20.770	20.130	20.840	20.050	-0.490	-2.376%	210.21万	0.43亿	1.446%
2026-09-30	20.770	20.130	20.840	20.050	-0.490	-2.376%	210.21万	0.00亿	0.000%
2026-09-29	20.290	20.620	20.730	20.110	0.330	1.626%	233.05万	0.00亿	0.000%
2026-09-28	20.660	20.290	20.850	20.070	-0.500	-2.405%	280.26万	0.00亿	0.000%
2026-09-27	21.100	20.790	21.400	20.750	-0.560	-2.623%	281.66万	0.59亿	1.938%
2026-09-24	21.100	20.790	21.400	20.750	-0.560	-2.623%	281.66万	0.00亿	0.000%
2026-09-23	20.930	21.350	21.450	20.820	0.350	1.667%	290.56万	0.00亿	0.000%
2026-09-22	21.070	21.000	21.440	20.980	0.020	0.095%	322.64万	0.00亿	0.000%
2026-09-21	20.810	20.980	21.050	20.530	0.330	1.598%	346.54万	0.00亿	0.000%
2026-09-18	20.340	20.650	20.860	20.170	0.620	3.095%	393.00万	0.00亿	0.000%
2026-09-17	20.040	20.030	20.400	19.900	-0.110	-0.546%	241.80万	0.00亿	0.000%
2026-09-16	19.080	20.140	20.330	19.080	0.960	5.005%	359.99万	0.00亿	0.000%
2026-09-15	19.600	19.180	19.600	19.140	-0.190	-0.981%	198.47万	0.00亿	0.000%
2026-09-14	18.700	19.370	19.680	18.600	0.510	2.704%	204.23万	0.00亿	0.000%
2026-09-11	19.080	18.860	19.180	18.460	-0.390	-2.026%	229.12万	0.00亿	0.000%
2026-09-10	19.430	19.250	19.450	19.100	-0.230	-1.181%	143.99万	0.00亿	0.000%
2026-09-09	19.630	19.480	19.820	19.300	-0.050	-0.256%	178.12万	0.00亿	0.000%
2026-09-08	19.710	19.530	19.790	19.470	-0.190	-0.963%	248.01万	0.00亿	0.000%
2026-09-07	19.820	19.720	20.040	19.670	-0.030	-0.152%	221.83万	0.00亿	0.000%
2026-09-04	20.160	19.750	20.480	19.630	-0.360	-1.790%	308.24万	0.00亿	0.000%
2026-09-03	20.170	20.110	20.390	19.850	0.040	0.199%	237.66万	0.00亿	0.000%
2026-09-02	20.200	20.070	20.440	19.950	-0.350	-1.714%	292.63万	0.00亿	0.000%
2026-09-01	20.000	20.420	20.560	19.830	0.480	2.407%	446.14万	0.00亿	0.000%
2026-08-31	19.200	19.940	19.990	18.940	0.570	2.943%	391.54万	0.00亿	0.000%
2026-08-28	19.410	19.370	19.740	19.300	-0.140	-0.718%	292.16万	0.00亿	0.000%
2026-08-27	19.220	19.510	19.710	19.060	0.260	1.351%	370.40万	0.00亿	0.000%
2026-08-26	19.530	19.250	19.720	19.200	-0.370	-1.886%	289.88万	0.00亿	0.000%
2026-08-25	19.310	19.620	19.820	19.060	0.090	0.461%	401.61万	0.00亿	0.000%
2026-08-24	20.250	19.530	20.650	19.230	-0.370	-1.859%	763.44万	0.00亿	0.000%
2026-08-21	19.640	19.900	20.430	19.500	1.580	8.624%	1,135.34万	0.00亿	0.000%
2026-08-20	18.250	18.320	18.600	17.970	0.320	1.778%	233.02万	0.00亿	0.000%
2026-08-19	18.650	18.000	18.750	17.900	-0.940	-4.963%	314.81万	0.00亿	0.000%
2026-08-18	19.390	18.940	19.480	18.730	-0.550	-2.822%	318.19万	0.00亿	0.000%
2026-08-17	19.400	19.490	19.790	18.850	-0.020	-0.103%	530.78万	0.00亿	0.000%
2026-08-14	18.150	19.510	19.700	18.150	1.440	7.969%	766.61万	0.00亿	0.000%
2026-08-13	18.650	18.070	18.790	18.070	-0.390	-2.113%	294.41万	0.00亿	0.000%
2026-08-12	18.000	18.460	18.690	17.950	0.420	2.328%	351.41万	0.00亿	0.000%
2026-08-11	18.170	18.040	18.370	17.970	-0.280	-1.528%	258.16万	0.00亿	0.000%
2026-08-10	18.010	18.320	18.320	17.710	0.310	1.721%	282.43万	0.00亿	0.000%
2026-08-07	17.910	18.010	18.050	17.480	0.110	0.615%	394.23万	0.00亿	0.000%
2026-08-06	17.900	17.900	18.040	17.580	-0.260	-1.432%	496.45万	0.00亿	0.000%
2026-08-05	17.710	18.160	18.400	17.640	0.330	1.851%	452.74万	0.00亿	0.000%
2026-08-04	17.320	17.830	17.990	17.190	0.580	3.362%	426.12万	0.00亿	0.000%
2026-08-03	16.880	17.250	17.250	16.830	0.150	0.877%	256.38万	0.00亿	0.000%
2026-07-31	17.480	17.100	17.650	17.030	0.340	2.029%	388.63万	0.00亿	0.000%
2026-07-30	16.750	16.760	17.020	16.450	-0.190	-1.121%	287.67万	0.00亿	0.000%
2026-07-29	16.120	16.950	16.960	16.050	0.700	4.308%	381.25万	0.00亿	0.000%
2026-07-28	16.380	16.250	16.770	16.190	-0.410	-2.461%	258.62万	0.00亿	0.000%
2026-07-27	16.320	16.660	16.840	16.000	0.260	1.585%	305.71万	0.00亿	0.000%
2026-07-24	16.540	16.400	16.940	16.400	-0.440	-2.613%	262.42万	0.00亿	0.000%
2026-07-23	16.700	16.840	16.950	16.450	0.160	0.959%	262.52万	0.00亿	0.000%
2026-07-22	17.150	16.680	17.440	16.630	-0.720	-4.138%	399.03万	0.00亿	0.000%
2026-07-21	16.700	17.400	17.520	15.800	0.630	3.757%	526.24万	0.00亿	0.000%
2026-07-20	18.020	16.770	18.250	16.520	-1.240	-6.885%	500.99万	0.00亿	0.000%
2026-07-17	19.110	18.010	19.330	18.010	-1.100	-5.756%	489.69万	0.00亿	0.000%
2026-07-16	19.020	19.110	19.830	18.710	-0.110	-0.572%	444.21万	0.00亿	0.000%
2026-07-15	19.890	19.220	20.250	19.130	-0.880	-4.378%	510.06万	0.00亿	0.000%
2026-07-14	20.300	20.100	20.430	18.900	0.130	0.651%	652.43万	0.00亿	0.000%
2026-07-13	21.100	19.970	21.550	19.860	-1.550	-7.203%	756.76万	0.00亿	0.000%
2026-07-10	21.900	21.520	22.760	21.500	-0.660	-2.976%	795.65万	0.00亿	0.000%
2026-07-09	21.810	22.180	22.180	20.810	0.740	3.451%	663.58万	0.00亿	0.000%
2026-07-08	21.870	21.440	22.030	20.460	-0.410	-1.876%	621.66万	0.00亿	0.000%
2026-07-07	21.660	21.850	22.600	21.550	-0.310	-1.399%	579.04万	0.00亿	0.000%
2026-07-06	22.120	22.160	22.940	21.120	-0.060	-0.270%	833.08万	0.00亿	0.000%
2026-07-03	22.920	22.220	23.450	22.220	-1.120	-4.799%	742.67万	0.00亿	0.000%
2026-07-02	23.080	23.340	24.500	23.030	-0.540	-2.261%	1,121.33万	0.00亿	0.000%
2026-07-01	22.750	23.880	24.880	22.740	0.900	3.916%	1,745.77万	0.00亿	0.000%
2026-06-30	19.160	22.980	22.980	19.160	3.830	20.000%	1,299.03万	0.00亿	0.000%
2026-06-29	19.450	19.150	19.730	18.210	-0.300	-1.542%	459.93万	0.00亿	0.000%
2026-06-26	20.150	19.450	20.260	19.370	-0.930	-4.563%	480.10万	0.00亿	0.000%
2026-06-25	20.770	20.380	21.050	20.000	-0.350	-1.688%	432.23万	0.00亿	0.000%
2026-06-24	20.700	20.730	20.880	19.970	0.010	0.048%	483.16万	0.00亿	0.000%
2026-06-23	20.720	20.720	21.380	20.390	0.030	0.145%	502.89万	0.00亿	0.000%
2026-06-22	20.930	20.690	21.200	19.700	-0.060	-0.289%	483.73万	0.00亿	0.000%
2026-06-18	20.630	20.750	20.950	20.370	0.070	0.338%	298.26万	0.00亿	0.000%
2026-06-17	20.140	20.680	20.830	20.090	0.180	0.878%	325.66万	0.00亿	0.000%
2026-06-16	19.970	20.500	20.540	19.800	0.490	2.449%	356.46万	0.00亿	0.000%
2026-06-15	19.350	20.010	20.080	19.230	0.740	3.840%	342.59万	0.00亿	0.000%
2026-06-12	19.900	19.270	20.290	19.200	0.000	0.000%	354.06万	0.00亿	0.000%
2026-06-11	19.390	19.270	19.570	18.930	-0.210	-1.078%	312.89万	0.00亿	0.000%
2026-06-10	19.900	19.480	20.370	19.180	-0.710	-3.517%	362.18万	0.00亿	0.000%
2026-06-09	19.050	20.190	20.810	18.990	1.290	6.825%	589.03万	0.00亿	0.000%
2026-06-08	19.280	18.900	19.690	18.610	-0.980	-4.930%	439.22万	0.00亿	0.000%
2026-06-05	19.990	19.880	20.330	18.870	-0.120	-0.600%	447.54万	0.00亿	0.000%
2026-06-04	20.270	20.000	20.520	19.750	-0.470	-2.296%	445.02万	0.00亿	0.000%
2026-06-03	20.750	20.470	21.180	20.230	-0.270	-1.302%	454.83万	0.00亿	0.000%
2026-06-02	21.350	20.740	21.500	20.400	-0.680	-3.175%	487.45万	0.00亿	0.000%
2026-06-01	21.030	21.420	21.850	21.030	-0.060	-0.279%	482.30万	0.00亿	0.000%
2026-05-29	24.050	21.480	24.050	21.250	-2.500	-10.425%	989.82万	0.00亿	0.000%
2026-05-28	23.600	23.980	24.220	23.240	0.230	0.968%	575.09万	0.00亿	0.000%
2026-05-27	24.360	23.750	24.600	23.580	-0.520	-2.143%	529.84万	0.00亿	0.000%
2026-05-26	24.780	24.270	24.780	23.640	-0.580	-2.334%	520.88万	0.00亿	0.000%
2026-05-25	24.210	24.850	24.900	23.980	0.650	2.686%	635.35万	0.00亿	0.000%
2026-05-22	23.290	24.200	24.520	23.140	1.100	4.762%	546.31万	0.00亿	0.000%
2026-05-21	24.800	23.100	25.090	22.960	-1.560	-6.326%	690.28万	0.00亿	0.000%
2026-05-20	24.460	24.660	24.840	24.350	0.100	0.407%	411.77万	0.00亿	0.000%
2026-05-19	24.190	24.560	24.580	23.880	0.340	1.404%	416.67万	0.00亿	0.000%
2026-05-18	23.960	24.220	24.570	23.710	0.200	0.833%	350.73万	0.00亿	0.000%
2026-05-15	24.130	24.020	24.700	23.750	-0.170	-0.703%	464.39万	0.00亿	0.000%
2026-05-14	24.730	24.190	24.730	24.120	-0.360	-1.466%	445.45万	0.00亿	0.000%
2026-05-13	23.820	24.550	24.810	23.680	0.550	2.292%	510.43万	0.00亿	0.000%
2026-05-12	24.130	24.000	24.280	23.690	-0.300	-1.235%	386.16万	0.00亿	0.000%
2026-05-11	24.300	24.300	24.450	24.030	0.400	1.674%	493.70万	0.00亿	0.000%
2026-05-08	23.780	23.900	23.970	23.520	0.080	0.336%	332.96万	0.00亿	0.000%
2026-05-07	23.390	23.820	24.100	23.190	0.550	2.364%	447.75万	0.00亿	0.000%
2026-05-06	23.340	23.270	23.690	23.060	0.340	1.483%	473.04万	0.00亿	0.000%
2026-04-30	22.380	22.930	23.080	22.380	0.550	2.458%	412.11万	0.00亿	0.000%
2026-04-29	21.950	22.380	22.560	21.800	0.430	1.959%	257.83万	0.00亿	0.000%
2026-04-28	22.450	21.950	22.640	21.840	-0.580	-2.574%	297.53万	0.00亿	0.000%
2026-04-27	21.650	22.530	22.600	21.650	0.430	1.946%	339.25万	0.00亿	0.000%
2026-04-24	21.800	22.100	22.340	21.750	0.250	1.144%	327.65万	0.00亿	0.000%
2026-04-23	22.470	21.850	22.490	21.400	-0.620	-2.759%	333.87万	0.00亿	0.000%
2026-04-22	22.120	22.470	22.500	21.980	0.290	1.307%	238.88万	0.00亿	0.000%
2026-04-21	22.580	22.180	22.630	22.090	-0.350	-1.553%	220.46万	0.00亿	0.000%
2026-04-20	22.450	22.530	22.670	22.380	-0.020	-0.089%	203.95万	0.00亿	0.000%
2026-04-17	22.580	22.550	22.620	22.300	0.030	0.133%	216.49万	0.00亿	0.000%
2026-04-16	22.140	22.520	22.650	22.060	0.370	1.670%	290.61万	0.00亿	0.000%
2026-04-15	22.650	22.150	22.660	22.050	-0.650	-2.851%	403.27万	0.00亿	0.000%
2026-04-14	22.970	22.800	22.980	22.590	0.090	0.396%	245.28万	0.00亿	0.000%
2026-04-13	22.790	22.710	23.120	22.620	0.000	0.000%	205.81万	0.00亿	0.000%
2026-04-10	22.870	22.920	23.230	22.720	0.000	0.000%	286.98万	0.00亿	0.000%
2026-04-09	22.760	22.550	22.990	22.430	0.000	0.000%	243.83万	0.00亿	0.000%
2026-04-08	22.890	23.070	23.090	22.550	0.000	0.000%	323.22万	0.00亿	0.000%
2026-04-07	21.770	22.160	22.360	21.580	0.000	0.000%	282.04万	0.00亿	0.000%
2026-04-03	21.080	21.550	22.480	21.060	0.000	0.000%	495.07万	0.00亿	0.000%
2026-04-02	21.550	21.080	21.630	20.800	0.000	0.000%	189.29万	0.00亿	0.000%
2026-04-01	21.500	21.640	21.770	21.330	0.000	0.000%	164.21万	0.00亿	0.000%