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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.69 | 8.77 | 8.60 | 8.73 | +1.39% | 0.27 | 2.08% |
| 2025-06-24 | 8.38 | 8.64 | 8.29 | 8.61 | +3.49% | 0.23 | 1.83% |
| 2025-06-23 | 7.95 | 8.33 | 7.83 | 8.32 | +4.65% | 0.25 | 2.00% |
| 2025-06-20 | 7.94 | 8.09 | 7.86 | 7.95 | +0.13% | 0.22 | 1.88% |
| 2025-06-19 | 8.36 | 8.36 | 7.91 | 7.94 | -4.11% | 0.24 | 2.00% |
| 2025-06-18 | 8.30 | 8.31 | 8.14 | 8.28 | -0.36% | 0.21 | 1.71% |
| 2025-06-17 | 8.44 | 8.48 | 8.21 | 8.31 | -1.19% | 0.20 | 1.64% |
| 2025-06-16 | 8.45 | 8.66 | 8.30 | 8.41 | -0.47% | 0.30 | 2.41% |
| 2025-06-13 | 8.64 | 8.82 | 8.36 | 8.45 | -1.74% | 0.37 | 2.86% |
| 2025-06-12 | 8.63 | 8.70 | 8.52 | 8.60 | +0.35% | 0.19 | 1.48% |
| 2025-06-11 | 8.57 | 8.61 | 8.38 | 8.57 | +1.42% | 0.22 | 1.76% |
| 2025-06-10 | 8.48 | 8.62 | 8.36 | 8.45 | 0.00% | 0.37 | 2.88% |
| 2025-06-09 | 8.28 | 8.45 | 8.21 | 8.45 | +3.43% | 0.38 | 3.01% |
| 2025-06-06 | 8.16 | 8.22 | 8.06 | 8.17 | +0.86% | 0.17 | 1.36% |
| 2025-06-05 | 8.12 | 8.23 | 8.03 | 8.10 | -0.12% | 0.26 | 2.11% |
| 2025-06-04 | 8.19 | 8.28 | 7.99 | 8.11 | +1.63% | 0.25 | 2.09% |
| 2025-06-03 | 7.81 | 8.18 | 7.80 | 7.98 | +1.01% | 0.27 | 2.26% |
| 2025-05-30 | 8.25 | 8.46 | 7.89 | 7.90 | -0.75% | 0.35 | 2.93% |
| 2025-05-29 | 7.90 | 8.05 | 7.80 | 7.96 | +0.89% | 0.28 | 2.31% |
| 2025-05-28 | 7.75 | 7.96 | 7.73 | 7.89 | +2.07% | 0.30 | 2.57% |