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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.57 | 12.98 | 12.15 | 12.98 | +8.44% | 0.53 | 2.82% |
| 2026-03-23 | 13.08 | 13.21 | 11.80 | 11.97 | -8.90% | 0.62 | 3.30% |
| 2026-03-20 | 13.75 | 14.08 | 13.14 | 13.14 | -4.71% | 0.47 | 2.33% |
| 2026-03-19 | 14.40 | 14.45 | 13.67 | 13.79 | -4.57% | 0.29 | 1.39% |
| 2026-03-18 | 14.67 | 14.69 | 13.95 | 14.45 | +1.40% | 0.37 | 1.76% |
| 2026-03-17 | 14.74 | 14.99 | 14.25 | 14.25 | -2.73% | 0.33 | 1.52% |
| 2026-03-16 | 14.33 | 14.76 | 14.33 | 14.65 | -0.41% | 0.31 | 1.41% |
| 2026-03-13 | 14.60 | 14.90 | 14.36 | 14.71 | +0.55% | 0.33 | 1.52% |
| 2026-03-12 | 14.97 | 15.07 | 14.42 | 14.63 | -1.15% | 0.41 | 1.87% |
| 2026-03-11 | 15.00 | 15.24 | 14.78 | 14.80 | -0.20% | 0.53 | 2.37% |
| 2026-03-10 | 14.58 | 14.90 | 14.32 | 14.83 | +4.95% | 0.50 | 2.29% |
| 2026-03-09 | 14.23 | 14.39 | 13.60 | 14.13 | -1.05% | 0.57 | 2.72% |
| 2026-03-06 | 13.81 | 14.39 | 13.62 | 14.28 | +4.77% | 0.51 | 2.41% |
| 2026-03-05 | 13.96 | 13.96 | 13.46 | 13.63 | +0.96% | 0.43 | 2.09% |
| 2026-03-04 | 13.92 | 13.92 | 13.26 | 13.50 | -2.17% | 0.67 | 3.31% |
| 2026-03-03 | 15.37 | 15.37 | 13.29 | 13.80 | -9.03% | 1.12 | 5.22% |
| 2026-03-02 | 14.46 | 15.55 | 14.46 | 15.17 | +2.50% | 1.36 | 6.00% |
| 2026-02-27 | 14.02 | 14.91 | 13.92 | 14.80 | +5.56% | 0.56 | 2.62% |
| 2026-02-26 | 13.90 | 14.10 | 13.81 | 14.02 | +1.52% | 0.37 | 1.79% |
| 2026-02-25 | 14.08 | 14.11 | 13.70 | 13.81 | +0.88% | 0.49 | 2.34% |