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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.45 | 11.45 | 11.09 | 11.30 | -0.70% | 0.42 | 2.50% |
| 2025-08-19 | 11.45 | 11.62 | 11.08 | 11.38 | +0.26% | 0.52 | 3.03% |
| 2025-08-18 | 10.94 | 11.65 | 10.94 | 11.35 | +3.94% | 0.81 | 4.76% |
| 2025-08-15 | 10.79 | 10.99 | 10.68 | 10.92 | +1.20% | 0.39 | 2.38% |
| 2025-08-14 | 11.30 | 11.30 | 10.68 | 10.79 | -3.23% | 0.48 | 2.93% |
| 2025-08-13 | 11.09 | 11.34 | 11.01 | 11.15 | +0.81% | 0.41 | 2.48% |
| 2025-08-12 | 11.45 | 11.45 | 10.79 | 11.06 | -3.66% | 0.65 | 3.93% |
| 2025-08-11 | 11.50 | 11.51 | 11.10 | 11.48 | +0.09% | 1.06 | 6.24% |
| 2025-08-08 | 11.70 | 11.70 | 11.23 | 11.47 | -0.26% | 0.41 | 2.39% |
| 2025-08-07 | 11.41 | 11.75 | 11.21 | 11.50 | +1.23% | 0.73 | 4.26% |
| 2025-08-06 | 11.25 | 11.78 | 10.93 | 11.36 | +1.52% | 1.12 | 6.58% |
| 2025-08-05 | 10.39 | 11.20 | 10.39 | 11.19 | +7.70% | 0.83 | 5.11% |
| 2025-08-04 | 10.18 | 10.39 | 10.00 | 10.39 | +2.06% | 0.34 | 2.24% |
| 2025-08-01 | 9.99 | 10.18 | 9.87 | 10.18 | +1.80% | 0.42 | 2.79% |
| 2025-07-31 | 10.22 | 10.34 | 9.87 | 10.00 | -2.25% | 0.56 | 3.71% |
| 2025-07-30 | 10.33 | 10.54 | 10.11 | 10.23 | -0.97% | 0.35 | 2.26% |
| 2025-07-29 | 10.30 | 10.42 | 10.10 | 10.33 | +0.78% | 0.36 | 2.32% |
| 2025-07-28 | 10.26 | 10.43 | 10.08 | 10.25 | +0.39% | 0.30 | 1.93% |
| 2025-07-25 | 10.50 | 10.50 | 10.15 | 10.21 | -0.39% | 0.30 | 1.97% |
| 2025-07-24 | 10.28 | 10.34 | 10.07 | 10.25 | +0.29% | 0.31 | 2.01% |