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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.58 | 12.72 | 12.48 | 12.56 | -1.26% | 0.38 | 2.03% |
| 2026-04-21 | 12.80 | 12.88 | 12.57 | 12.72 | -0.55% | 0.32 | 1.71% |
| 2026-04-20 | 12.95 | 12.95 | 12.50 | 12.79 | +0.39% | 0.31 | 1.64% |
| 2026-04-17 | 12.83 | 12.95 | 12.51 | 12.74 | -1.70% | 0.40 | 2.10% |
| 2026-04-16 | 12.61 | 13.01 | 12.42 | 12.96 | +2.78% | 0.38 | 1.99% |
| 2026-04-15 | 12.78 | 12.80 | 12.49 | 12.61 | -0.24% | 0.30 | 1.58% |
| 2026-04-14 | 12.89 | 12.90 | 12.34 | 12.64 | +0.32% | 0.27 | 1.43% |
| 2026-04-13 | 12.66 | 12.77 | 12.31 | 12.60 | -1.25% | 0.33 | 1.74% |
| 2026-04-10 | 12.80 | 13.01 | 12.66 | 12.76 | +0.47% | 0.29 | 1.50% |
| 2026-04-09 | 13.23 | 13.37 | 12.53 | 12.70 | -4.01% | 0.39 | 2.03% |
| 2026-04-08 | 12.90 | 13.26 | 12.70 | 13.23 | +7.39% | 0.44 | 2.28% |
| 2026-04-07 | 12.40 | 12.54 | 12.15 | 12.32 | +0.41% | 0.34 | 1.85% |
| 2026-04-03 | 12.99 | 12.99 | 12.09 | 12.27 | -4.66% | 0.33 | 1.76% |
| 2026-04-02 | 13.21 | 13.47 | 12.56 | 12.87 | -3.01% | 0.35 | 1.81% |
| 2026-04-01 | 13.29 | 13.60 | 13.05 | 13.27 | +0.84% | 0.29 | 1.49% |
| 2026-03-31 | 13.75 | 13.75 | 12.97 | 13.16 | -2.30% | 0.36 | 1.82% |
| 2026-03-30 | 13.37 | 13.52 | 13.08 | 13.47 | -0.15% | 0.35 | 1.74% |
| 2026-03-27 | 13.06 | 13.57 | 12.20 | 13.49 | +3.29% | 0.42 | 2.13% |
| 2026-03-26 | 13.32 | 13.43 | 12.97 | 13.06 | -2.03% | 0.43 | 2.18% |
| 2026-03-25 | 13.26 | 13.62 | 13.07 | 13.33 | +2.70% | 0.47 | 2.37% |