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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.71 | 7.84 | 7.60 | 7.73 | +0.26% | 0.21 | 1.77% |
| 2025-05-26 | 7.67 | 7.79 | 7.65 | 7.71 | +1.45% | 0.22 | 1.87% |
| 2025-05-23 | 7.62 | 7.80 | 7.57 | 7.60 | -1.04% | 0.21 | 1.84% |
| 2025-05-22 | 7.81 | 7.94 | 7.61 | 7.68 | -1.03% | 0.21 | 1.79% |
| 2025-05-21 | 7.99 | 8.04 | 7.72 | 7.76 | -1.90% | 0.29 | 2.47% |
| 2025-05-20 | 7.80 | 8.18 | 7.80 | 7.91 | +2.06% | 0.35 | 2.91% |
| 2025-05-19 | 7.69 | 7.87 | 7.50 | 7.75 | +3.20% | 0.39 | 3.36% |
| 2025-05-16 | 7.45 | 7.59 | 7.40 | 7.51 | +1.08% | 0.19 | 1.72% |
| 2025-05-15 | 7.40 | 7.47 | 7.27 | 7.43 | +0.68% | 0.18 | 1.63% |
| 2025-05-14 | 7.45 | 7.48 | 7.31 | 7.38 | -0.40% | 0.19 | 1.75% |
| 2025-05-13 | 7.58 | 7.61 | 7.37 | 7.41 | -1.46% | 0.21 | 1.88% |
| 2025-05-12 | 7.58 | 7.66 | 7.42 | 7.52 | -0.66% | 0.26 | 2.34% |
| 2025-05-09 | 7.76 | 7.76 | 7.53 | 7.57 | -1.56% | 0.22 | 1.89% |
| 2025-05-08 | 7.65 | 7.73 | 7.52 | 7.69 | +0.79% | 0.31 | 2.72% |
| 2025-05-07 | 7.70 | 7.81 | 7.54 | 7.63 | -0.91% | 0.34 | 2.97% |
| 2025-05-06 | 7.47 | 7.76 | 7.47 | 7.70 | +3.77% | 0.51 | 4.48% |