力合科创
SZ002243 Forward-adjusted MAIN
6.95
+0.01
(+0.14%)
Open
6.94
High
7.00
Low
6.88
Prev close
6.94
Amplitude
1.73%
Volume
617.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.94
MA10
7.02
MA20
7.17
MA60
7.12
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.94 | 7.00 | 6.88 | 6.95 | 618万 |
| 2 | 2026-09-29 | 6.81 | 6.98 | 6.79 | 6.94 | 671万 |
| 3 | 2026-09-28 | 6.91 | 6.97 | 6.77 | 6.81 | 970万 |
| 4 | 2026-09-24 | 7.02 | 7.08 | 6.92 | 6.94 | 635万 |
| 5 | 2026-09-23 | 7.15 | 7.18 | 7.04 | 7.05 | 768万 |
| 6 | 2026-09-22 | 7.15 | 7.23 | 7.13 | 7.15 | 846万 |
| 7 | 2026-09-21 | 7.05 | 7.18 | 7.04 | 7.13 | 884万 |
| 8 | 2026-09-18 | 7.07 | 7.13 | 7.03 | 7.07 | 709万 |
| 9 | 2026-09-17 | 7.02 | 7.12 | 7.00 | 7.05 | 608万 |
| 10 | 2026-09-16 | 6.90 | 7.09 | 6.86 | 7.08 | 855万 |
| 11 | 2026-09-15 | 7.09 | 7.14 | 6.89 | 6.94 | 1,010万 |
| 12 | 2026-09-14 | 7.10 | 7.20 | 6.98 | 7.08 | 1,029万 |
52W
Data range
6.23
12.1%
12.20
High/low over the last 250 trading days, and where the price sits.
← Stocks