证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

力合股份(000532)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 14.87 14.95 13.50 13.69 278494 4012514 -1.14 -7.69%
2009-11-23 14.88 14.98 14.62 14.83 233432 3448071 -0.03 -0.20%
2009-11-20 14.77 15.34 14.69 14.86 363146 5472820 0.02 0.14%
2009-11-19 14.40 14.88 14.40 14.84 281916 4145659 0.44 3.06%
2009-11-18 14.59 14.78 14.33 14.40 202500 2939284 -0.27 -1.84%
2009-11-17 14.50 14.82 14.32 14.67 298428 4348777 0.21 1.45%
2009-11-16 14.08 14.58 14.01 14.46 225041 3224400 0.45 3.21%
2009-11-13 13.88 14.13 13.78 14.01 122220 1703815 0.03 0.21%
2009-11-12 14.20 14.24 13.94 13.98 167960 2372030 -0.20 -1.41%
2009-11-11 14.40 14.48 14.07 14.18 177987 2534811 -0.22 -1.53%
2009-11-10 14.21 14.60 14.16 14.40 281155 4042672 0.16 1.12%
2009-11-09 13.97 14.32 13.88 14.24 213965 3031163 0.28 2.01%
2009-11-06 14.12 14.32 13.93 13.96 267592 3779265 -0.23 -1.62%
2009-11-05 13.60 14.40 13.48 14.19 325650 4577395 0.54 3.96%
2009-11-04 13.75 13.87 13.42 13.65 207322 2831175 -0.06 -0.44%
2009-11-03 13.54 14.00 13.54 13.71 215715 2962000 0.12 0.88%
2009-11-02 13.00 13.88 12.85 13.59 253563 3401871 -0.09 -0.66%
2009-10-30 14.46 14.56 13.33 13.68 340400 4737824 -0.62 -4.34%
2009-10-29 14.55 14.99 14.28 14.30 370971 5430996 -0.65 -4.35%
2009-10-28 13.58 14.96 13.32 14.95 376379 5343105 1.35 9.93%
2009-10-27 13.66 14.05 13.44 13.60 189247 2611238 -0.16 -1.16%
2009-10-26 14.10 14.28 13.66 13.76 219084 3041422 -0.43 -3.03%
2009-10-23 14.49 14.68 14.06 14.19 285448 4104273 -0.30 -2.07%
2009-10-22 14.48 14.85 14.36 14.49 191247 2789205 -0.12 -0.82%
2009-10-21 14.30 14.99 14.02 14.61 335730 4892633 0.15 1.04%
2009-10-20 14.05 14.71 13.78 14.46 300493 4288976 0.41 2.92%
2009-10-19 13.80 14.15 13.70 14.05 311647 4353744 0.52 3.84%
2009-10-16 13.15 13.60 12.85 13.53 267266 3558627 0.39 2.97%
2009-10-15 13.43 13.61 13.08 13.14 165165 2191677 -0.28 -2.09%
2009-10-14 13.35 13.75 13.20 13.42 209458 2822099 0.14 1.05%
2009-10-13 13.25 13.48 13.06 13.28 182120 2412527 -0.12 -0.90%
2009-10-12 12.70 13.75 12.62 13.40 280820 3693963 0.54 4.20%
2009-10-09 12.15 13.17 12.10 12.86 211763 2689266 0.85 7.08%
2009-09-30 12.27 12.49 12.00 12.01 198556 2438054 -0.34 -2.75%
2009-09-29 12.05 12.50 11.32 12.35 248589 2950285 0.29 2.40%
2009-09-28 12.84 13.19 11.91 12.06 208329 2632240 -0.71 -5.56%
N 2009-09-25 13.44 13.44 12.70 12.77 212739 2760460 -0.73 -5.41%
2009-09-24 13.48 13.90 12.97 13.50 270201 3647755 0.00 0.00%
2009-09-23 14.80 14.95 13.46 13.50 337750 4750786 -1.45 -9.70%
2009-09-22 15.23 15.65 14.61 14.95 331091 4975999 -0.52 -3.36%
2009-09-21 15.15 15.78 15.06 15.47 269812 4139328 0.42 2.79%
2009-09-18 16.28 16.40 14.78 15.05 471116 7283075 -1.13 -6.98%
2009-09-17 16.33 16.59 15.86 16.18 369089 5981978 -0.18 -1.10%
2009-09-16 15.90 17.00 15.60 16.36 482383 7876759 0.17 1.05%
N 2009-09-15 15.52 16.73 15.50 16.19 572769 9291427 0.44 2.79%
N 2009-09-14 16.09 16.43 15.43 15.75 768894 12312081 0.81 5.42%
N 2009-09-11 13.88 14.94 13.75 14.94 313937 4601322 1.36 10.02%
N 2009-09-10 14.01 14.55 13.51 13.58 381295 5332448 -0.79 -5.50%
N 2009-09-09 13.80 14.85 13.78 14.37 399329 5748193 0.51 3.68%
2009-09-08 13.70 14.35 13.55 13.86 436090 6075974 -0.13 -0.93%
2009-09-07 13.11 14.28 12.82 13.99 643743 8658615 0.95 7.29%
N 2009-09-04 11.86 13.13 11.78 13.04 603678 7783754 1.10 9.21%
2009-09-03 11.14 12.24 11.03 11.94 258881 3016249 0.80 7.18%
2009-09-02 11.11 11.50 10.61 11.14 239840 2653380 -0.18 -1.59%
N 2009-09-01 12.38 12.67 11.28 11.32 355950 4175025 -1.21 -9.66%
N 2009-08-31 12.08 13.15 12.05 12.53 457109 5819993 0.14 1.13%
2009-08-28 12.71 12.81 12.10 12.39 363829 4528616 -0.58 -4.47%
N 2009-08-27 12.01 13.39 11.95 12.97 581710 7523027 0.80 6.57%
N 2009-08-26 11.96 12.90 11.77 12.17 477969 5859576 0.40 3.40%
N 2009-08-25 10.67 11.77 10.56 11.77 313012 3509546 1.07 10.00%
2009-08-24 10.72 10.90 10.55 10.70 97789 1049644 -0.18 -1.65%
N 2009-08-21 10.18 11.10 10.04 10.88 159282 1678511 0.57 5.53%
N 2009-08-20 9.65 10.35 9.64 10.31 124707 1244172 0.12 1.18%
N 2009-08-18 10.08 10.38 9.87 10.19 81456 825981 0.14 1.39%
2009-08-17 10.58 10.98 10.05 10.05 136139 1440109 -0.47 -4.47%
N 2009-08-14 11.11 11.36 10.51 10.52 104138 1135587 -0.62 -5.57%
N 2009-08-13 11.34 11.47 10.92 11.14 91752 1025215 -0.17 -1.50%
2009-08-12 12.20 12.25 11.20 11.31 128066 1512903 -1.02 -8.27%
2009-08-11 12.33 12.45 11.93 12.33 147171 1798921 0.13 1.07%
2009-08-10 11.99 12.32 11.90 12.20 157345 1914294 0.29 2.44%
N 2009-08-07 12.18 12.28 11.70 11.91 175629 2111480 -0.23 -1.90%
N 2009-08-06 11.97 12.38 11.81 12.14 232353 2823237 0.18 1.50%
2009-08-05 11.63 12.17 11.58 11.96 170827 2037542 0.34 2.93%
2009-08-04 11.80 11.80 11.39 11.62 121296 1403484 -0.17 -1.44%
N 2009-08-03 11.79 11.97 11.72 11.79 122693 1450038 0.01 0.09%
N 2009-07-31 11.47 11.92 11.31 11.78 151722 1767531 0.51 4.53%
N 2009-07-30 11.16 11.44 10.90 11.27 135089 1509634 0.06 0.54%
2009-07-29 12.30 12.49 11.02 11.21 203723 2409148 -1.03 -8.41%
2009-07-28 12.32 12.44 12.12 12.24 144773 1769555 -0.14 -1.13%
2009-07-27 12.59 12.68 12.31 12.38 189107 2355752 0.14 1.14%
2009-07-24 12.65 12.68 12.08 12.24 188216 2333499 -0.26 -2.08%
2009-07-23 12.18 12.50 12.11 12.50 176787 2181570 0.20 1.63%
2009-07-22 11.96 12.39 11.92 12.30 212679 2584584 0.07 0.57%
2009-07-21 12.50 12.99 12.16 12.23 401592 5066780 0.28 2.34%
2009-07-20 11.82 12.16 11.73 11.95 172402 2067022 0.25 2.14%
N 2009-07-17 11.78 11.99 11.60 11.70 146094 1719799 -0.10 -0.85%
N 2009-07-16 12.06 12.10 11.76 11.80 189229 2249240 -0.30 -2.48%
2009-07-15 12.46 12.64 12.05 12.10 189849 2329286 -0.10 -0.82%
2009-07-14 12.11 12.34 12.07 12.20 140587 1713907 0.07 0.58%
2009-07-13 11.95 12.44 11.88 12.13 206214 2523557 0.16 1.34%
2009-07-10 12.15 12.22 11.87 11.97 201068 2415238 -0.25 -2.05%
2009-07-09 11.53 12.55 11.52 12.22 386421 4667350 0.68 5.89%
2009-07-08 11.40 11.70 11.34 11.54 127095 1464383 0.13 1.14%
2009-07-07 11.49 11.72 11.35 11.41 193615 2232205 -0.02 -0.17%
N 2009-07-06 11.15 11.68 10.96 11.43 246851 2804884 0.30 2.69%
N 2009-07-03 10.98 11.28 10.88 11.13 136260 1504832 0.04 0.36%
2009-07-02 11.19 11.35 11.03 11.09 130437 1457934 0.14 1.28%
2009-07-01 11.01 11.09 10.88 10.95 102157 1120216 0.05 0.46%
N 2009-06-30 11.23 11.23 10.86 10.90 107015 1175493 -0.23 -2.07%
2009-06-29 11.10 11.23 10.85 11.13 116571 1288143 0.03 0.27%
N 2009-06-26 11.37 11.52 11.04 11.10 236651 2643257 -0.45 -3.90%
N 2009-06-25 11.70 11.86 11.51 11.55 165876 1938276 -0.01 -0.09%
2009-06-24 11.69 11.95 11.42 11.56 233181 2721133 -0.17 -1.45%
N 2009-06-23 11.50 11.90 11.42 11.73 268964 3153395 0.04 0.34%
N 2009-06-22 11.18 11.98 11.12 11.69 314447 3642990 0.44 3.91%
2009-06-19 11.19 11.50 11.13 11.25 186207 2112550 -0.01 -0.09%
2009-06-18 10.99 11.39 10.86 11.26 208922 2333878 0.31 2.83%
2009-06-17 10.80 10.98 10.74 10.95 79029 858555 0.14 1.29%
2009-06-16 10.97 11.06 10.76 10.81 107804 1172150 -0.27 -2.44%
2009-06-15 10.91 11.20 10.76 11.08 106494 1174295 0.09 0.82%
2009-06-12 11.26 11.37 10.70 10.99 196581 2172579 -0.47 -4.10%
2009-06-11 10.85 11.60 10.81 11.46 262059 2954512 0.54 4.95%
N 2009-06-10 10.93 11.07 10.71 10.92 145022 1583349 -0.04 -0.36%
2009-06-09 11.14 11.26 10.73 10.96 171889 1877519 -0.29 -2.58%
2009-06-08 11.32 11.70 11.15 11.25 222794 2554773 0.10 0.90%
N 2009-06-05 11.30 11.34 11.01 11.15 155359 1731969 -0.13 -1.15%
N 2009-06-04 11.20 11.49 11.13 11.28 144671 1634429 0.01 0.09%
N 2009-06-03 11.50 11.59 11.15 11.27 217371 2458300 -0.35 -3.01%
2009-06-01 11.60 11.75 11.31 11.62 198107 2291799 0.03 0.26%
2009-05-27 11.69 11.73 11.40 11.59 151204 1747330 0.05 0.43%
N 2009-05-26 11.81 12.07 11.51 11.54 254399 2998616 -0.39 -3.27%
2009-05-25 11.00 12.14 10.90 11.93 368165 4256602 0.53 4.65%