力合科技(300800)股票信息
| 股票代码 | 300800 |
| 股票名称 | 力合科技 |
| 最新价/元 | 10.37 |
| 涨跌额/元 | -1.68 |
| 涨跌幅/% | -13.94 |
| 买入/元 | 10.36 |
| 卖出/元 | 10.37 |
| 昨收/元 | 12.05 |
| 今开/元 | 11.41 |
| 最高/元 | 11.55 |
| 最低/元 | 10.34 |
| 成交量/手 | 65178.00 |
| 成交额/万 | 7216.01 |
| 股净值/元 | 51.85 |
| 市净率 | 1.23 |
| 总市值/万 | 245519.08 |
| 流通值/万 | 243053.62 |
| 换手率/% | 2.78 |
| 入市日期 | 2019-11-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
力合科技(300800)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 11.41 | 10.37 | -1.68 | -13.94 | 65178.00 | 7216.01 | 2.78 |
| 2024-10-08 | 12.69 | 12.05 | 1.38 | 12.93 | 90055.79 | 10732.21 | 3.84 |
| 2024-09-30 | 9.83 | 10.67 | 1.15 | 12.08 | 63304.91 | 6496.89 | 2.70 |
| 2024-09-27 | 9.26 | 9.52 | 0.40 | 4.39 | 25458.50 | 2389.22 | 1.09 |
| 2024-09-26 | 8.94 | 9.12 | 0.16 | 1.79 | 17531.00 | 1582.51 | 0.75 |
| 2024-09-25 | 8.97 | 8.96 | 0.03 | 0.34 | 24266.00 | 2195.43 | 1.04 |
| 2024-09-24 | 8.74 | 8.93 | 0.17 | 1.94 | 19582.00 | 1729.85 | 0.84 |
| 2024-09-23 | 8.61 | 8.76 | 0.11 | 1.27 | 14005.50 | 1211.22 | 0.60 |
| 2024-09-20 | 8.80 | 8.65 | -0.01 | -0.12 | 11759.00 | 1015.27 | 0.50 |
| 2024-09-19 | 8.50 | 8.66 | 0.20 | 2.36 | 11332.00 | 978.40 | 0.48 |
| 2024-09-18 | 8.60 | 8.46 | -0.14 | -1.63 | 10482.50 | 886.69 | 0.45 |
| 2024-09-13 | 8.69 | 8.60 | -0.10 | -1.15 | 9855.00 | 852.25 | 0.42 |
| 2024-09-12 | 8.66 | 8.70 | -0.03 | -0.34 | 11227.50 | 981.90 | 0.48 |
| 2024-09-11 | 8.78 | 8.73 | -0.08 | -0.91 | 11824.50 | 1034.89 | 0.50 |
| 2024-09-10 | 8.70 | 8.81 | 0.11 | 1.26 | 12767.50 | 1114.93 | 0.54 |
| 2024-09-09 | 8.54 | 8.70 | 0.15 | 1.75 | 13991.75 | 1208.91 | 0.60 |
| 2024-09-06 | 8.91 | 8.55 | -0.45 | -5.00 | 21583.00 | 1871.64 | 0.92 |
| 2024-09-05 | 8.94 | 9.00 | 0.07 | 0.78 | 9103.75 | 817.17 | 0.39 |
| 2024-09-04 | 9.03 | 8.93 | -0.16 | -1.76 | 12054.50 | 1082.25 | 0.51 |
| 2024-09-03 | 9.02 | 9.09 | 0.08 | 0.89 | 12442.00 | 1126.64 | 0.53 |
| 2024-09-02 | 9.27 | 9.01 | -0.25 | -2.70 | 22663.00 | 2075.53 | 0.97 |
| 2024-08-30 | 9.25 | 9.26 | -0.01 | -0.11 | 20553.00 | 1922.14 | 0.88 |
| 2024-08-29 | 9.08 | 9.27 | 0.11 | 1.20 | 11026.00 | 1016.57 | 0.47 |
| 2024-08-28 | 9.04 | 9.16 | 0.10 | 1.10 | 11598.00 | 1059.42 | 0.49 |
| 2024-08-27 | 9.27 | 9.06 | -0.22 | -2.37 | 14249.50 | 1302.73 | 0.61 |
| 2024-08-26 | 9.40 | 9.28 | -0.11 | -1.17 | 19303.50 | 1796.36 | 0.82 |
| 2024-08-23 | 9.65 | 9.39 | -0.36 | -3.69 | 30075.00 | 2822.33 | 1.28 |
| 2024-08-22 | 10.12 | 9.75 | -0.36 | -3.56 | 29450.46 | 2912.08 | 1.26 |
| 2024-08-21 | 10.33 | 10.11 | -0.07 | -0.69 | 20528.27 | 2086.88 | 0.88 |
| 2024-08-20 | 10.42 | 10.18 | -0.28 | -2.68 | 33891.27 | 3462.51 | 1.45 |
| 2024-08-19 | 10.14 | 10.46 | 0.32 | 3.16 | 52455.56 | 5408.52 | 2.24 |
| 2024-08-16 | 10.13 | 10.14 | -0.04 | -0.39 | 23500.17 | 2381.41 | 1.00 |
| 2024-08-15 | 10.10 | 10.18 | 0.00 | 0.00 | 24563.00 | 2484.51 | 1.05 |
| 2024-08-14 | 10.35 | 10.18 | -0.13 | -1.26 | 36557.00 | 3718.40 | 1.56 |
| 2024-08-13 | 9.86 | 10.31 | -0.11 | -1.06 | 60506.11 | 6136.99 | 2.58 |
| 2024-08-12 | 10.12 | 10.42 | 0.69 | 7.09 | 73771.67 | 7527.21 | 3.15 |
| 2024-08-09 | 9.81 | 9.73 | -0.07 | -0.71 | 8527.00 | 835.13 | 0.36 |
| 2024-08-08 | 9.74 | 9.80 | -0.08 | -0.81 | 11729.00 | 1148.57 | 0.50 |
| 2024-08-07 | 9.71 | 9.88 | 0.13 | 1.33 | 12258.40 | 1205.57 | 0.52 |
| 2024-08-06 | 9.75 | 9.75 | 0.10 | 1.04 | 13776.91 | 1339.59 | 0.59 |
| 2024-08-05 | 10.01 | 9.65 | -0.42 | -4.17 | 18556.00 | 1838.88 | 0.79 |
| 2024-08-02 | 10.18 | 10.07 | -0.15 | -1.47 | 19329.91 | 1957.00 | 0.82 |
| 2024-08-01 | 10.13 | 10.22 | 0.08 | 0.79 | 26144.61 | 2672.24 | 1.12 |
| 2024-07-31 | 9.87 | 10.14 | 0.27 | 2.74 | 18392.79 | 1847.37 | 0.78 |
| 2024-07-30 | 9.80 | 9.87 | 0.05 | 0.51 | 16695.91 | 1646.40 | 0.71 |
| 2024-07-29 | 9.81 | 9.82 | 0.02 | 0.20 | 17807.00 | 1754.64 | 0.76 |
| 2024-07-26 | 9.50 | 9.80 | 0.29 | 3.05 | 22439.50 | 2186.27 | 0.96 |
| 2024-07-25 | 9.24 | 9.51 | 0.21 | 2.26 | 21690.50 | 2049.92 | 0.93 |
| 2024-07-24 | 9.57 | 9.30 | -0.35 | -3.63 | 24786.61 | 2334.00 | 1.06 |
| 2024-07-23 | 9.71 | 9.65 | -0.01 | -0.10 | 28157.50 | 2752.10 | 1.20 |
| 2024-07-22 | 9.98 | 9.66 | -0.13 | -1.33 | 25952.61 | 2531.63 | 1.11 |
| 2024-07-19 | 9.69 | 9.79 | 0.01 | 0.10 | 34053.11 | 3309.12 | 1.45 |
| 2024-07-18 | 10.00 | 9.78 | -0.63 | -6.05 | 55418.52 | 5416.53 | 2.36 |
| 2024-07-17 | 10.30 | 10.41 | -0.34 | -3.16 | 75239.00 | 7744.38 | 3.21 |
| 2024-07-16 | 9.98 | 10.75 | 0.87 | 8.81 | 104029.00 | 11102.16 | 4.44 |
| 2024-07-15 | 10.16 | 9.88 | -0.26 | -2.56 | 11023.00 | 1094.98 | 0.47 |
| 2024-07-12 | 10.10 | 10.14 | 0.03 | 0.30 | 13116.00 | 1331.01 | 0.56 |
| 2024-07-11 | 9.99 | 10.11 | 0.26 | 2.64 | 15822.50 | 1591.14 | 0.68 |
| 2024-07-10 | 9.88 | 9.85 | -0.02 | -0.20 | 12203.50 | 1208.87 | 0.52 |
| 2024-07-09 | 9.59 | 9.87 | 0.26 | 2.71 | 17800.00 | 1713.45 | 0.76 |
| 2024-07-08 | 9.70 | 9.61 | -0.24 | -2.44 | 12902.00 | 1241.54 | 0.55 |
| 2024-07-05 | 9.66 | 9.85 | 0.21 | 2.18 | 16201.00 | 1576.92 | 0.69 |
| 2024-07-04 | 9.95 | 9.64 | -0.30 | -3.02 | 14925.00 | 1448.88 | 0.64 |
| 2024-07-03 | 10.17 | 9.94 | -0.23 | -2.26 | 15893.00 | 1594.93 | 0.68 |
| 2024-07-02 | 10.10 | 10.17 | 0.07 | 0.69 | 13372.41 | 1361.13 | 0.57 |
| 2024-07-01 | 10.36 | 10.10 | -0.26 | -2.51 | 22349.41 | 2256.80 | 0.95 |
| 2024-06-28 | 10.38 | 10.36 | 0.12 | 1.17 | 19883.00 | 2058.28 | 0.85 |
| 2024-06-27 | 10.35 | 10.24 | -0.04 | -0.39 | 18450.00 | 1904.85 | 0.79 |
| 2024-06-26 | 9.69 | 10.28 | 0.56 | 5.76 | 24614.00 | 2453.77 | 1.05 |
| 2024-06-25 | 9.54 | 9.72 | 0.13 | 1.36 | 18274.00 | 1777.25 | 1.30 |
| 2024-06-24 | 10.03 | 9.59 | -0.47 | -4.67 | 17430.00 | 1692.23 | 1.24 |
| 2024-06-21 | 10.30 | 10.06 | -0.01 | -0.10 | 12437.91 | 1244.73 | 0.89 |
| 2024-06-20 | 10.33 | 10.07 | -0.24 | -2.33 | 12133.50 | 1235.94 | 0.86 |
| 2024-06-19 | 10.28 | 10.31 | 0.02 | 0.19 | 13173.91 | 1356.63 | 0.94 |
| 2024-06-18 | 10.03 | 10.29 | 0.29 | 2.90 | 17066.00 | 1737.61 | 1.22 |
| 2024-06-17 | 10.15 | 10.00 | -0.02 | -0.20 | 8681.00 | 870.09 | 0.62 |
| 2024-06-14 | 9.90 | 10.02 | -0.03 | -0.30 | 9507.40 | 953.64 | 0.68 |
| 2024-06-13 | 9.99 | 10.05 | 0.06 | 0.60 | 10383.40 | 1041.34 | 0.74 |
| 2024-06-12 | 9.77 | 9.99 | 0.22 | 2.25 | 11629.85 | 1153.89 | 0.83 |
| 2024-06-11 | 9.67 | 9.77 | 0.11 | 1.14 | 13229.95 | 1271.38 | 0.94 |
| 2024-06-07 | 9.31 | 9.66 | 0.36 | 3.87 | 19672.00 | 1888.78 | 1.40 |
| 2024-06-06 | 9.71 | 9.30 | -0.40 | -4.12 | 31026.40 | 2891.26 | 2.21 |
| 2024-06-05 | 9.91 | 9.70 | -0.27 | -2.71 | 16604.00 | 1622.72 | 1.18 |
| 2024-06-04 | 10.25 | 9.97 | -0.29 | -2.83 | 24664.00 | 2444.99 | 1.76 |
| 2024-06-03 | 10.46 | 10.26 | -0.20 | -1.91 | 28874.93 | 3000.01 | 2.06 |
| 2024-05-31 | 10.33 | 10.46 | -0.03 | -0.29 | 35272.30 | 3650.64 | 2.51 |
| 2024-05-30 | 10.70 | 10.49 | 0.03 | 0.29 | 53371.88 | 5727.53 | 3.80 |
| 2024-05-29 | 10.19 | 10.46 | 0.22 | 2.15 | 15004.50 | 1563.39 | 1.07 |
| 2024-05-28 | 10.42 | 10.42 | -0.07 | -0.67 | 10200.00 | 1065.02 | 0.73 |
| 2024-05-27 | 10.48 | 10.49 | 0.06 | 0.58 | 11802.00 | 1225.99 | 0.84 |
| 2024-05-24 | 10.51 | 10.43 | -0.10 | -0.95 | 14188.00 | 1490.35 | 1.01 |
| 2024-05-23 | 10.70 | 10.53 | -0.16 | -1.50 | 13118.12 | 1391.20 | 0.93 |
| 2024-05-22 | 10.71 | 10.69 | 0.01 | 0.09 | 14787.76 | 1582.26 | 1.05 |
| 2024-05-21 | 10.87 | 10.68 | -0.26 | -2.38 | 21054.76 | 2251.84 | 1.50 |
| 2024-05-20 | 10.80 | 10.94 | 0.16 | 1.48 | 24125.62 | 2640.80 | 1.72 |
| 2024-05-17 | 10.68 | 10.78 | 0.10 | 0.94 | 20383.12 | 2179.30 | 1.45 |
| 2024-05-16 | 10.60 | 10.68 | 0.07 | 0.66 | 17534.00 | 1873.87 | 1.25 |
| 2024-05-15 | 10.68 | 10.61 | -0.05 | -0.47 | 15467.00 | 1649.39 | 1.10 |
| 2024-05-14 | 10.45 | 10.66 | 0.32 | 3.10 | 20244.50 | 2140.90 | 1.44 |
| 2024-05-13 | 10.52 | 10.34 | -0.20 | -1.90 | 15031.90 | 1564.84 | 1.07 |
日K线
周K线
月K线
