力合科技
SZ300800 Forward-adjusted GEM
10.61
-0.11
(-1.03%)
Open
10.78
High
10.82
Low
10.56
Prev close
10.72
Amplitude
2.43%
Volume
254.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.59
MA10
10.42
MA20
10.33
MA60
9.82
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.78 | 10.82 | 10.56 | 10.61 | 254万 |
| 2 | 2026-09-29 | 10.54 | 10.78 | 10.41 | 10.72 | 282万 |
| 3 | 2026-09-28 | 10.60 | 10.68 | 10.38 | 10.54 | 305万 |
| 4 | 2026-09-24 | 10.47 | 10.65 | 10.47 | 10.55 | 211万 |
| 5 | 2026-09-23 | 10.51 | 10.57 | 10.38 | 10.53 | 207万 |
| 6 | 2026-09-22 | 10.36 | 10.63 | 10.33 | 10.51 | 364万 |
| 7 | 2026-09-21 | 10.02 | 10.49 | 9.98 | 10.40 | 492万 |
| 8 | 2026-09-18 | 10.11 | 10.25 | 9.96 | 10.02 | 329万 |
| 9 | 2026-09-17 | 10.19 | 10.20 | 9.92 | 10.07 | 313万 |
| 10 | 2026-09-16 | 9.90 | 10.27 | 9.79 | 10.21 | 431万 |
| 11 | 2026-09-15 | 10.36 | 10.38 | 9.90 | 9.90 | 314万 |
| 12 | 2026-09-14 | 10.11 | 10.50 | 9.90 | 10.29 | 372万 |
52W
Data range
8.50
45.1%
13.18
High/low over the last 250 trading days, and where the price sits.
← Stocks