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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.52 | 10.65 | 10.04 | 10.22 | -4.04% | 0.73 | 4.79% |
| 2025-07-22 | 10.23 | 10.98 | 10.23 | 10.65 | +4.72% | 1.06 | 6.59% |
| 2025-07-21 | 9.74 | 10.53 | 9.62 | 10.17 | +5.06% | 0.55 | 3.63% |
| 2025-07-18 | 9.77 | 9.86 | 9.60 | 9.68 | 0.00% | 0.21 | 1.48% |
| 2025-07-17 | 9.58 | 9.82 | 9.58 | 9.68 | +0.52% | 0.24 | 1.64% |
| 2025-07-16 | 9.61 | 9.78 | 9.45 | 9.63 | -0.82% | 0.28 | 1.91% |
| 2025-07-15 | 9.98 | 9.99 | 9.61 | 9.71 | -2.31% | 0.42 | 2.87% |
| 2025-07-14 | 9.51 | 9.95 | 9.37 | 9.94 | +5.07% | 0.38 | 2.64% |
| 2025-07-11 | 9.61 | 9.62 | 9.30 | 9.46 | -1.05% | 0.28 | 1.99% |
| 2025-07-10 | 9.55 | 9.58 | 9.33 | 9.56 | +0.63% | 0.24 | 1.66% |
| 2025-07-09 | 9.60 | 9.65 | 9.45 | 9.50 | -1.25% | 0.18 | 1.24% |
| 2025-07-08 | 9.50 | 9.64 | 9.36 | 9.62 | +2.12% | 0.25 | 1.73% |
| 2025-07-07 | 9.52 | 9.58 | 9.33 | 9.42 | -0.21% | 0.21 | 1.51% |
| 2025-07-04 | 9.60 | 9.63 | 9.30 | 9.44 | -0.94% | 0.30 | 2.13% |
| 2025-07-03 | 9.57 | 9.64 | 9.31 | 9.53 | -0.63% | 0.38 | 2.69% |
| 2025-07-02 | 9.45 | 9.98 | 9.22 | 9.59 | +0.95% | 0.64 | 4.43% |
| 2025-07-01 | 9.34 | 9.60 | 9.25 | 9.50 | +2.70% | 0.49 | 3.48% |
| 2025-06-30 | 8.97 | 9.35 | 8.87 | 9.25 | +4.64% | 0.49 | 3.57% |
| 2025-06-27 | 8.76 | 8.88 | 8.68 | 8.84 | +1.38% | 0.19 | 1.42% |
| 2025-06-26 | 8.67 | 8.83 | 8.58 | 8.72 | -0.11% | 0.25 | 1.88% |