力源科技 sh.688565
11.91
-3.72%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.44 | 12.59 | 11.75 | 11.91 | -3.72% | 0.45 | 2.49% |
| 2026-05-22 | 11.94 | 12.44 | 11.87 | 12.37 | +2.57% | 0.44 | 2.42% |
| 2026-05-21 | 12.71 | 12.90 | 11.90 | 12.06 | -4.06% | 0.60 | 3.25% |
| 2026-05-20 | 12.61 | 12.64 | 12.35 | 12.57 | -0.48% | 0.37 | 1.99% |
| 2026-05-19 | 12.95 | 12.95 | 12.45 | 12.63 | -0.94% | 0.39 | 2.06% |
| 2026-05-18 | 12.53 | 12.80 | 12.27 | 12.75 | +3.24% | 0.56 | 3.01% |
| 2026-05-15 | 12.67 | 12.95 | 12.30 | 12.35 | -2.68% | 0.62 | 3.26% |
| 2026-05-14 | 12.81 | 13.06 | 12.55 | 12.69 | -0.63% | 0.58 | 3.02% |
| 2026-05-13 | 12.85 | 12.94 | 12.69 | 12.77 | -0.31% | 0.42 | 2.18% |
| 2026-05-12 | 13.25 | 13.43 | 12.72 | 12.81 | -2.73% | 0.62 | 3.17% |
| 2026-05-11 | 13.33 | 13.58 | 13.13 | 13.17 | -1.64% | 0.51 | 2.55% |
| 2026-05-08 | 13.32 | 13.47 | 13.07 | 13.39 | +1.13% | 0.36 | 1.80% |
| 2026-05-07 | 12.99 | 13.53 | 12.89 | 13.24 | +1.92% | 0.44 | 2.23% |
| 2026-05-06 | 12.94 | 13.28 | 12.75 | 12.99 | +0.39% | 0.64 | 3.30% |
| 2026-04-30 | 12.83 | 13.12 | 12.76 | 12.94 | +0.78% | 0.42 | 2.15% |
| 2026-04-29 | 12.16 | 13.11 | 12.16 | 12.84 | +4.22% | 0.51 | 2.69% |
| 2026-04-28 | 12.45 | 12.62 | 12.15 | 12.32 | -2.22% | 0.46 | 2.48% |
| 2026-04-27 | 12.41 | 12.63 | 11.98 | 12.60 | +1.29% | 0.53 | 2.86% |
| 2026-04-24 | 12.16 | 12.50 | 12.00 | 12.44 | +0.40% | 0.35 | 1.90% |
| 2026-04-23 | 12.60 | 12.66 | 12.16 | 12.39 | -1.35% | 0.35 | 1.89% |