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 | 7.21 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 10.08 |
| 买入/元 | 7.20 |
| 卖出/元 | 7.21 |
| 昨收/元 | 6.55 |
| 今开/元 | 6.75 |
| 最高/元 | 7.21 |
| 最低/元 | 6.67 |
| 成交量/手 | 383390.12 |
| 成交额/万 | 26809.03 |
| 股净值/元 | 26.53 |
| 市净率 | 1.23 |
| 总市值/万 | 872845.64 |
| 流通值/万 | 868186.59 |
| 换手率/% | 3.18 |
| 入市日期 | 2008-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.75 | 7.21 | 0.66 | 10.08 | 383390.12 | 26809.03 | 3.18 |
| 2024-09-27 | 6.36 | 6.55 | 0.27 | 4.30 | 236007.97 | 15218.97 | 1.96 |
| 2024-09-26 | 6.03 | 6.28 | 0.22 | 3.63 | 148943.35 | 9179.47 | 1.24 |
| 2024-09-25 | 6.10 | 6.06 | 0.05 | 0.83 | 167477.00 | 10297.12 | 1.39 |
| 2024-09-24 | 5.86 | 6.01 | 0.18 | 3.09 | 142680.45 | 8488.71 | 1.18 |
| 2024-09-23 | 5.91 | 5.83 | -0.08 | -1.35 | 99925.00 | 5869.53 | 0.83 |
| 2024-09-20 | 5.88 | 5.91 | -0.03 | -0.51 | 161573.00 | 9536.51 | 1.34 |
| 2024-09-19 | 5.90 | 5.94 | 0.11 | 1.89 | 238782.72 | 14220.24 | 1.98 |
| 2024-09-18 | 5.86 | 5.83 | 0.14 | 2.46 | 222377.98 | 13019.62 | 1.85 |
| 2024-09-13 | 5.60 | 5.69 | 0.13 | 2.34 | 146228.00 | 8303.51 | 1.21 |
| 2024-09-12 | 5.61 | 5.56 | -0.04 | -0.71 | 61794.00 | 3460.84 | 0.51 |
| 2024-09-11 | 5.67 | 5.60 | -0.06 | -1.06 | 63566.00 | 3574.82 | 0.53 |
| 2024-09-10 | 5.64 | 5.66 | 0.02 | 0.36 | 95305.00 | 5346.30 | 0.79 |
| 2024-09-09 | 5.63 | 5.64 | -0.10 | -1.74 | 172544.35 | 9758.89 | 1.43 |
| 2024-09-06 | 5.70 | 5.74 | 0.05 | 0.88 | 109519.99 | 6199.10 | 0.91 |
| 2024-09-05 | 5.55 | 5.69 | 0.12 | 2.15 | 69517.10 | 3929.35 | 0.58 |
| 2024-09-04 | 5.57 | 5.57 | -0.03 | -0.54 | 52996.79 | 2956.10 | 0.44 |
| 2024-09-03 | 5.54 | 5.60 | 0.06 | 1.08 | 71949.03 | 4018.27 | 0.60 |
| 2024-09-02 | 5.61 | 5.54 | -0.06 | -1.07 | 83440.00 | 4659.44 | 0.69 |
| 2024-08-30 | 5.56 | 5.60 | 0.04 | 0.72 | 104204.03 | 5862.85 | 0.87 |
| 2024-08-29 | 5.43 | 5.56 | 0.14 | 2.58 | 78508.01 | 4328.30 | 0.65 |
| 2024-08-28 | 5.30 | 5.42 | 0.11 | 2.07 | 73736.00 | 3981.44 | 0.61 |
| 2024-08-27 | 5.41 | 5.31 | -0.10 | -1.85 | 48393.55 | 2582.71 | 0.40 |
| 2024-08-26 | 5.33 | 5.41 | 0.09 | 1.69 | 50347.00 | 2713.44 | 0.42 |
| 2024-08-23 | 5.25 | 5.32 | 0.05 | 0.95 | 47623.00 | 2518.04 | 0.40 |
| 2024-08-22 | 5.36 | 5.27 | -0.09 | -1.68 | 56558.00 | 3007.38 | 0.47 |
| 2024-08-21 | 5.35 | 5.36 | -0.02 | -0.37 | 39294.00 | 2111.41 | 0.33 |
| 2024-08-20 | 5.49 | 5.38 | -0.13 | -2.36 | 69490.00 | 3762.59 | 0.58 |
| 2024-08-19 | 5.48 | 5.51 | -0.01 | -0.18 | 58857.00 | 3245.75 | 0.49 |
| 2024-08-16 | 5.64 | 5.52 | -0.08 | -1.43 | 93248.93 | 5224.63 | 0.78 |
| 2024-08-15 | 5.50 | 5.60 | 0.08 | 1.45 | 105402.55 | 5876.19 | 0.88 |
| 2024-08-14 | 5.50 | 5.52 | 0.03 | 0.55 | 92955.00 | 5142.73 | 0.78 |
| 2024-08-13 | 5.42 | 5.49 | 0.07 | 1.29 | 52209.00 | 2833.31 | 0.44 |
| 2024-08-12 | 5.50 | 5.42 | -0.10 | -1.81 | 79400.00 | 4320.06 | 0.66 |
| 2024-08-09 | 5.55 | 5.52 | -0.01 | -0.18 | 101022.00 | 5623.28 | 0.84 |
| 2024-08-08 | 5.55 | 5.53 | -0.04 | -0.72 | 78872.00 | 4373.50 | 0.66 |
| 2024-08-07 | 5.56 | 5.57 | -0.04 | -0.71 | 68365.00 | 3816.22 | 0.57 |
| 2024-08-06 | 5.55 | 5.61 | 0.09 | 1.63 | 86494.00 | 4819.74 | 0.72 |
| 2024-08-05 | 5.62 | 5.52 | -0.13 | -2.30 | 128712.88 | 7208.96 | 1.08 |
| 2024-08-02 | 5.75 | 5.65 | -0.10 | -1.74 | 101514.64 | 5806.66 | 0.85 |
| 2024-08-01 | 5.84 | 5.75 | -0.13 | -2.21 | 236904.27 | 13750.16 | 1.98 |
| 2024-07-31 | 5.46 | 5.88 | 0.44 | 8.09 | 358090.87 | 20899.13 | 2.99 |
| 2024-07-30 | 5.37 | 5.44 | 0.08 | 1.49 | 70984.00 | 3848.08 | 0.59 |
| 2024-07-29 | 5.35 | 5.36 | 0.03 | 0.56 | 55315.00 | 2960.39 | 0.46 |
| 2024-07-26 | 5.23 | 5.33 | 0.10 | 1.91 | 56593.00 | 3006.42 | 0.47 |
| 2024-07-25 | 5.17 | 5.23 | 0.04 | 0.77 | 65004.54 | 3398.42 | 0.54 |
| 2024-07-24 | 5.29 | 5.19 | -0.09 | -1.71 | 78687.49 | 4114.97 | 0.66 |
| 2024-07-23 | 5.44 | 5.28 | -0.17 | -3.12 | 82662.00 | 4452.41 | 0.69 |
| 2024-07-22 | 5.35 | 5.45 | 0.10 | 1.87 | 97720.00 | 5312.49 | 0.82 |
| 2024-07-19 | 5.32 | 5.35 | 0.02 | 0.38 | 71763.00 | 3840.71 | 0.60 |
| 2024-07-18 | 5.35 | 5.33 | -0.05 | -0.93 | 76127.77 | 4024.33 | 0.64 |
| 2024-07-17 | 5.36 | 5.38 | 0.00 | 0.00 | 77336.77 | 4158.02 | 0.65 |
| 2024-07-16 | 5.38 | 5.38 | -0.05 | -0.92 | 106629.33 | 5698.39 | 0.89 |
| 2024-07-15 | 5.55 | 5.43 | -0.15 | -2.69 | 119140.00 | 6500.70 | 1.00 |
| 2024-07-12 | 5.55 | 5.58 | 0.04 | 0.72 | 136592.20 | 7622.79 | 1.14 |
| 2024-07-11 | 5.45 | 5.54 | 0.08 | 1.47 | 230522.99 | 12668.03 | 1.93 |
| 2024-07-10 | 5.15 | 5.46 | 0.29 | 5.61 | 299181.95 | 16251.26 | 2.50 |
| 2024-07-09 | 5.12 | 5.17 | 0.05 | 0.98 | 142584.00 | 7273.55 | 1.19 |
| 2024-07-08 | 5.38 | 5.12 | -0.28 | -5.19 | 147174.00 | 7649.70 | 1.23 |
| 2024-07-05 | 5.30 | 5.40 | 0.08 | 1.50 | 131828.00 | 7030.82 | 1.10 |
| 2024-07-04 | 5.48 | 5.32 | -0.21 | -3.80 | 171151.99 | 9218.57 | 1.43 |
| 2024-07-03 | 5.47 | 5.53 | 0.01 | 0.18 | 166876.75 | 9155.85 | 1.40 |
| 2024-07-02 | 5.70 | 5.52 | -0.07 | -1.25 | 251782.75 | 14116.40 | 2.11 |
| 2024-07-01 | 5.52 | 5.59 | 0.06 | 1.09 | 234320.09 | 12912.82 | 1.96 |
| 2024-06-28 | 5.64 | 5.53 | -0.14 | -2.47 | 348177.81 | 19651.18 | 2.91 |
| 2024-06-27 | 5.65 | 5.67 | 0.12 | 2.16 | 431443.58 | 24824.46 | 3.61 |
| 2024-06-26 | 5.45 | 5.55 | -0.01 | -0.18 | 305855.23 | 16645.10 | 2.56 |
| 2024-06-25 | 5.68 | 5.56 | -0.25 | -4.30 | 537263.29 | 29691.49 | 4.49 |
| 2024-06-24 | 6.33 | 5.81 | -0.64 | -9.92 | 758699.39 | 48097.01 | 6.35 |
| 2024-06-21 | 6.38 | 6.45 | 0.59 | 10.07 | 599432.19 | 38366.03 | 5.01 |
| 2024-06-20 | 5.86 | 5.86 | 0.53 | 9.94 | 55887.20 | 3274.99 | 0.47 |
| 2024-06-19 | 5.34 | 5.33 | -0.01 | -0.19 | 70475.00 | 3777.59 | 0.59 |
| 2024-06-18 | 5.21 | 5.34 | 0.13 | 2.50 | 56619.41 | 2999.90 | 0.47 |
| 2024-06-17 | 5.22 | 5.21 | -0.04 | -0.76 | 45425.00 | 2376.31 | 0.38 |
| 2024-06-14 | 5.23 | 5.25 | 0.00 | 0.00 | 47179.00 | 2465.13 | 0.39 |
| 2024-06-13 | 5.34 | 5.25 | -0.08 | -1.50 | 50594.86 | 2660.83 | 0.42 |
| 2024-06-12 | 5.34 | 5.33 | 0.01 | 0.19 | 64088.01 | 3424.92 | 0.54 |
| 2024-06-11 | 5.31 | 5.32 | 0.01 | 0.19 | 46500.05 | 2454.41 | 0.39 |
| 2024-06-07 | 5.20 | 5.31 | 0.18 | 3.51 | 69190.28 | 3659.00 | 0.58 |
| 2024-06-06 | 5.45 | 5.22 | -0.23 | -4.22 | 103603.05 | 5478.53 | 0.87 |
| 2024-06-05 | 5.49 | 5.45 | -0.07 | -1.27 | 46778.04 | 2569.38 | 0.39 |
| 2024-06-04 | 5.56 | 5.52 | -0.04 | -0.72 | 60357.76 | 3305.60 | 0.50 |
| 2024-06-03 | 5.74 | 5.56 | -0.20 | -3.47 | 90956.46 | 5106.59 | 0.76 |
| 2024-05-31 | 5.69 | 5.76 | 0.08 | 1.41 | 54130.05 | 3113.71 | 0.45 |
| 2024-05-30 | 5.72 | 5.68 | -0.04 | -0.70 | 49385.59 | 2809.40 | 0.41 |
| 2024-05-29 | 5.67 | 5.72 | 0.00 | 0.00 | 35835.00 | 2059.68 | 0.30 |
| 2024-05-28 | 5.82 | 5.72 | -0.12 | -2.06 | 51993.65 | 3001.08 | 0.43 |
| 2024-05-27 | 5.84 | 5.84 | 0.02 | 0.34 | 55315.88 | 3198.39 | 0.46 |
| 2024-05-24 | 5.89 | 5.82 | -0.10 | -1.69 | 50183.56 | 2944.38 | 0.42 |
| 2024-05-23 | 6.11 | 5.92 | -0.19 | -3.11 | 74111.60 | 4423.14 | 0.62 |
| 2024-05-22 | 6.08 | 6.11 | 0.03 | 0.49 | 65543.00 | 3997.07 | 0.55 |
| 2024-05-21 | 6.17 | 6.08 | -0.11 | -1.78 | 63349.00 | 3859.56 | 0.53 |
| 2024-05-20 | 6.23 | 6.19 | -0.05 | -0.80 | 56569.00 | 3533.37 | 0.47 |
| 2024-05-17 | 6.14 | 6.24 | 0.10 | 1.63 | 64713.00 | 3996.26 | 0.54 |
| 2024-05-16 | 6.13 | 6.14 | 0.02 | 0.33 | 44500.00 | 2747.07 | 0.37 |
| 2024-05-15 | 6.17 | 6.12 | -0.08 | -1.29 | 43992.00 | 2708.51 | 0.37 |
| 2024-05-14 | 6.02 | 6.20 | 0.14 | 2.31 | 79339.00 | 4880.00 | 0.66 |
| 2024-05-13 | 6.27 | 6.06 | -0.30 | -4.72 | 140786.69 | 8622.57 | 1.18 |
| 2024-05-10 | 6.47 | 6.36 | -0.11 | -1.70 | 103188.53 | 6599.68 | 0.86 |
| 2024-05-09 | 6.28 | 6.47 | 0.15 | 2.37 | 92440.36 | 5934.69 | 0.77 |
日K线
周K线
月K线
