力合科创(002243)股票信息
| 股票代码 | 002243 |
| 股票名称 | 力合科创 |
| 最新价/元 | 8.24 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.72 |
| 买入/元 | 8.24 |
| 卖出/元 | 8.25 |
| 昨收/元 | 8.30 |
| 今开/元 | 8.30 |
| 最高/元 | 8.35 |
| 最低/元 | 8.24 |
| 成交量/手 | 105607.00 |
| 成交额/万 | 8745.31 |
| 股净值/元 | 40.63 |
| 市净率 | 1.37 |
| 总市值/万 | 997537.88 |
| 流通值/万 | 992213.25 |
| 换手率/% | 0.88 |
| 入市日期 | 2008-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
力合科创(002243)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 8.30 | 8.24 | -0.06 | -0.72 | 105607.00 | 8745.31 | 0.88 |
| 2025-07-24 | 8.20 | 8.30 | 0.09 | 1.10 | 104012.41 | 8595.29 | 0.86 |
| 2025-07-23 | 8.29 | 8.21 | -0.10 | -1.20 | 114609.00 | 9459.47 | 0.95 |
| 2025-07-22 | 8.28 | 8.31 | 0.05 | 0.61 | 142040.99 | 11758.77 | 1.18 |
| 2025-07-21 | 8.21 | 8.26 | 0.08 | 0.98 | 115196.00 | 9508.71 | 0.96 |
| 2025-07-18 | 8.21 | 8.18 | -0.01 | -0.12 | 85023.20 | 6949.54 | 0.71 |
| 2025-07-17 | 8.17 | 8.19 | 0.03 | 0.37 | 83203.01 | 6804.91 | 0.69 |
| 2025-07-16 | 8.11 | 8.16 | 0.03 | 0.37 | 55981.00 | 4572.87 | 0.46 |
| 2025-07-15 | 8.21 | 8.13 | -0.10 | -1.22 | 80263.00 | 6525.36 | 0.67 |
| 2025-07-14 | 8.19 | 8.23 | 0.03 | 0.37 | 95624.00 | 7862.49 | 0.79 |
| 2025-07-11 | 8.13 | 8.20 | 0.07 | 0.86 | 114862.06 | 9382.36 | 0.95 |
| 2025-07-10 | 8.07 | 8.13 | 0.03 | 0.37 | 72678.32 | 5880.28 | 0.60 |
| 2025-07-09 | 8.09 | 8.10 | 0.00 | 0.00 | 78111.73 | 6339.60 | 0.65 |
| 2025-07-08 | 8.06 | 8.10 | 0.06 | 0.75 | 82523.00 | 6678.68 | 0.69 |
| 2025-07-07 | 8.00 | 8.04 | 0.05 | 0.63 | 77373.00 | 6196.15 | 0.64 |
| 2025-07-04 | 8.11 | 7.99 | -0.12 | -1.48 | 88392.00 | 7114.39 | 0.73 |
| 2025-07-03 | 8.11 | 8.11 | 0.00 | 0.00 | 63089.00 | 5111.59 | 0.52 |
| 2025-07-02 | 8.09 | 8.11 | 0.00 | 0.00 | 75283.00 | 6086.92 | 0.63 |
| 2025-07-01 | 8.10 | 8.11 | -0.05 | -0.61 | 83174.00 | 6746.35 | 0.69 |
| 2025-06-30 | 8.11 | 8.16 | 0.11 | 1.37 | 118441.33 | 9650.83 | 0.98 |
| 2025-06-27 | 8.02 | 8.05 | 0.01 | 0.12 | 77402.17 | 6254.30 | 0.64 |
| 2025-06-26 | 8.03 | 8.04 | -0.02 | -0.25 | 81667.00 | 6581.42 | 0.68 |
| 2025-06-25 | 7.97 | 8.06 | 0.11 | 1.38 | 102435.51 | 8187.98 | 0.85 |
| 2025-06-24 | 7.79 | 7.95 | 0.20 | 2.58 | 85100.51 | 6723.48 | 0.71 |
| 2025-06-23 | 7.60 | 7.75 | 0.09 | 1.18 | 65442.63 | 5042.27 | 0.54 |
| 2025-06-20 | 7.69 | 7.66 | -0.06 | -0.78 | 81213.00 | 6247.30 | 0.67 |
| 2025-06-19 | 7.93 | 7.72 | -0.25 | -3.14 | 147909.88 | 11557.76 | 1.23 |
| 2025-06-18 | 8.22 | 7.97 | -0.17 | -2.09 | 195151.00 | 15784.70 | 1.62 |
| 2025-06-17 | 8.06 | 8.14 | 0.25 | 3.17 | 211763.02 | 17183.70 | 1.76 |
| 2025-06-16 | 7.89 | 7.89 | -0.04 | -0.50 | 87273.00 | 6902.33 | 0.72 |
| 2025-06-13 | 8.08 | 7.93 | -0.20 | -2.46 | 126363.51 | 10069.74 | 1.05 |
| 2025-06-12 | 8.08 | 8.13 | -0.01 | -0.12 | 150713.42 | 12201.95 | 1.25 |
| 2025-06-11 | 8.50 | 8.14 | 0.05 | 0.62 | 278947.61 | 22978.20 | 2.32 |
| 2025-06-10 | 8.12 | 8.09 | -0.06 | -0.74 | 113430.53 | 9181.33 | 0.94 |
| 2025-06-09 | 8.02 | 8.15 | 0.10 | 1.24 | 112105.09 | 9086.10 | 0.93 |
| 2025-06-06 | 8.07 | 8.05 | -0.04 | -0.49 | 96509.09 | 7721.49 | 0.80 |
| 2025-06-05 | 8.04 | 8.09 | 0.06 | 0.75 | 104837.00 | 8459.43 | 0.87 |
| 2025-06-04 | 7.89 | 8.03 | 0.13 | 1.65 | 81112.19 | 6482.22 | 0.67 |
| 2025-06-03 | 7.79 | 7.90 | 0.04 | 0.51 | 64136.00 | 5060.19 | 0.53 |
| 2025-05-30 | 8.04 | 7.86 | -0.14 | -1.75 | 73289.00 | 5781.12 | 0.61 |
| 2025-05-29 | 7.88 | 8.00 | 0.11 | 1.39 | 72716.51 | 5803.58 | 0.60 |
| 2025-05-28 | 7.92 | 7.89 | 0.00 | 0.00 | 54414.00 | 4304.95 | 0.45 |
| 2025-05-27 | 7.96 | 7.96 | -0.05 | -0.62 | 68968.73 | 5466.31 | 0.57 |
| 2025-05-26 | 7.83 | 8.01 | 0.15 | 1.91 | 102148.76 | 8117.94 | 0.85 |
| 2025-05-23 | 8.24 | 7.86 | -0.37 | -4.50 | 183585.00 | 14775.45 | 1.52 |
| 2025-05-22 | 8.30 | 8.23 | -0.15 | -1.79 | 126465.00 | 10451.24 | 1.05 |
| 2025-05-21 | 8.32 | 8.38 | 0.06 | 0.72 | 129995.43 | 10805.07 | 1.08 |
| 2025-05-20 | 8.32 | 8.32 | 0.01 | 0.12 | 143563.99 | 11945.34 | 1.19 |
| 2025-05-19 | 8.26 | 8.31 | 0.25 | 3.10 | 217748.44 | 18077.04 | 1.81 |
| 2025-05-16 | 8.17 | 8.06 | -0.22 | -2.66 | 194426.09 | 15731.02 | 1.61 |
| 2025-05-15 | 8.31 | 8.28 | 0.14 | 1.72 | 339000.25 | 28008.52 | 2.82 |
| 2025-05-14 | 8.14 | 8.14 | 0.00 | 0.00 | 94115.35 | 7660.18 | 0.78 |
| 2025-05-13 | 8.24 | 8.14 | -0.01 | -0.12 | 106802.07 | 8704.14 | 0.89 |
| 2025-05-12 | 8.18 | 8.15 | -0.02 | -0.25 | 151800.00 | 12414.42 | 1.26 |
| 2025-05-09 | 8.25 | 8.17 | -0.09 | -1.09 | 84087.00 | 6885.52 | 0.70 |
| 2025-05-08 | 8.28 | 8.26 | -0.04 | -0.48 | 137050.01 | 11394.77 | 1.14 |
| 2025-05-07 | 8.45 | 8.30 | -0.06 | -0.72 | 151956.00 | 12724.62 | 1.26 |
| 2025-05-06 | 8.25 | 8.36 | 0.10 | 1.21 | 168853.01 | 14107.15 | 1.40 |
| 2025-04-30 | 8.15 | 8.26 | 0.19 | 2.35 | 150275.07 | 12406.83 | 1.25 |
| 2025-04-29 | 7.71 | 8.07 | 0.32 | 4.13 | 184630.77 | 14776.25 | 1.53 |
| 2025-04-28 | 7.75 | 7.75 | 0.00 | 0.00 | 88535.01 | 6825.15 | 0.74 |
| 2025-04-25 | 7.76 | 7.75 | -0.09 | -1.15 | 102683.27 | 7965.63 | 0.85 |
| 2025-04-24 | 7.97 | 7.84 | -0.12 | -1.51 | 93549.26 | 7373.27 | 0.78 |
| 2025-04-23 | 7.99 | 7.96 | 0.05 | 0.63 | 92662.00 | 7408.23 | 0.77 |
| 2025-04-22 | 8.03 | 7.91 | 0.04 | 0.51 | 101826.39 | 8096.50 | 0.85 |
| 2025-04-21 | 7.74 | 7.87 | 0.08 | 1.03 | 75540.99 | 5916.19 | 0.63 |
| 2025-04-18 | 7.76 | 7.79 | 0.03 | 0.39 | 78650.00 | 6076.65 | 0.65 |
| 2025-04-17 | 7.70 | 7.76 | 0.03 | 0.39 | 71247.00 | 5547.22 | 0.59 |
| 2025-04-16 | 7.89 | 7.73 | -0.23 | -2.89 | 122184.00 | 9490.24 | 1.01 |
| 2025-04-15 | 7.93 | 7.96 | 0.05 | 0.63 | 153389.00 | 12238.40 | 1.27 |
| 2025-04-14 | 7.86 | 7.91 | 0.11 | 1.41 | 150826.00 | 11886.71 | 1.25 |
| 2025-04-11 | 7.56 | 7.80 | 0.12 | 1.56 | 107412.00 | 8347.20 | 0.89 |
| 2025-04-10 | 7.75 | 7.68 | 0.11 | 1.45 | 144947.00 | 11232.19 | 1.20 |
| 2025-04-09 | 7.33 | 7.57 | 0.11 | 1.48 | 180695.21 | 13289.48 | 1.50 |
| 2025-04-08 | 7.70 | 7.46 | -0.34 | -4.36 | 253165.07 | 18976.47 | 2.10 |
| 2025-04-07 | 8.32 | 7.80 | -0.87 | -10.04 | 143834.73 | 11411.34 | 1.19 |
| 2025-04-03 | 8.56 | 8.67 | 0.01 | 0.12 | 69297.01 | 5988.47 | 0.58 |
| 2025-04-02 | 8.70 | 8.66 | 0.00 | 0.00 | 53709.00 | 4662.23 | 0.45 |
| 2025-04-01 | 8.69 | 8.66 | -0.07 | -0.80 | 69072.00 | 6026.04 | 0.57 |
| 2025-03-31 | 8.65 | 8.73 | 0.03 | 0.35 | 109188.00 | 9409.97 | 0.91 |
| 2025-03-28 | 8.75 | 8.70 | -0.06 | -0.69 | 100098.00 | 8724.53 | 0.83 |
| 2025-03-27 | 8.76 | 8.76 | -0.07 | -0.79 | 122616.00 | 10761.52 | 1.02 |
| 2025-03-26 | 8.62 | 8.83 | 0.20 | 2.32 | 115068.01 | 10080.29 | 0.96 |
| 2025-03-25 | 8.70 | 8.63 | -0.02 | -0.23 | 93202.00 | 8060.17 | 0.77 |
| 2025-03-24 | 8.83 | 8.65 | -0.20 | -2.26 | 165354.00 | 14334.88 | 1.37 |
| 2025-03-21 | 8.90 | 8.85 | -0.18 | -1.99 | 155025.00 | 13784.96 | 1.29 |
| 2025-03-20 | 9.17 | 9.03 | -0.17 | -1.85 | 191164.00 | 17358.55 | 1.59 |
| 2025-03-19 | 9.17 | 9.20 | -0.02 | -0.22 | 182495.00 | 16816.71 | 1.52 |
| 2025-03-18 | 9.23 | 9.22 | 0.03 | 0.33 | 239374.07 | 22128.47 | 1.99 |
| 2025-03-17 | 9.22 | 9.19 | -0.02 | -0.22 | 175637.30 | 16109.06 | 1.46 |
| 2025-03-14 | 9.21 | 9.21 | -0.03 | -0.33 | 197740.30 | 18118.70 | 1.64 |
| 2025-03-13 | 9.46 | 9.24 | -0.28 | -2.94 | 288631.00 | 26801.83 | 2.40 |
| 2025-03-12 | 9.37 | 9.52 | 0.35 | 3.82 | 485970.73 | 46309.30 | 4.04 |
| 2025-03-11 | 9.01 | 9.17 | 0.02 | 0.22 | 143915.30 | 13108.95 | 1.20 |
| 2025-03-10 | 9.19 | 9.15 | -0.03 | -0.33 | 194747.00 | 17780.60 | 1.62 |
| 2025-03-07 | 9.20 | 9.18 | -0.03 | -0.33 | 357244.00 | 33177.74 | 2.97 |
| 2025-03-06 | 8.98 | 9.21 | 0.32 | 3.60 | 386535.12 | 35685.52 | 3.21 |
| 2025-03-05 | 9.00 | 8.89 | -0.17 | -1.88 | 194228.45 | 17211.86 | 1.61 |
| 2025-03-04 | 8.88 | 9.06 | 0.27 | 3.07 | 250827.62 | 22511.62 | 2.08 |
| 2025-03-03 | 8.80 | 8.79 | 0.03 | 0.34 | 152082.99 | 13416.86 | 1.26 |
日K线
周K线
月K线
