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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.39 | 13.17 | 12.39 | 13.02 | +4.41% | 0.63 | 3.30% |
| 2026-01-16 | 12.59 | 12.59 | 12.30 | 12.47 | 0.00% | 0.36 | 1.95% |
| 2026-01-15 | 12.30 | 12.48 | 12.00 | 12.47 | +2.05% | 0.45 | 2.44% |
| 2026-01-14 | 12.41 | 12.64 | 11.95 | 12.22 | -2.16% | 0.66 | 3.60% |
| 2026-01-13 | 12.38 | 12.67 | 12.18 | 12.49 | +0.97% | 0.40 | 2.15% |
| 2026-01-12 | 12.10 | 12.68 | 12.10 | 12.37 | +2.32% | 0.73 | 3.93% |
| 2026-01-09 | 11.69 | 12.17 | 11.67 | 12.09 | +3.33% | 0.45 | 2.50% |
| 2026-01-08 | 11.69 | 11.87 | 11.52 | 11.70 | +0.60% | 0.43 | 2.42% |
| 2026-01-07 | 11.87 | 11.90 | 11.52 | 11.63 | -1.52% | 0.41 | 2.37% |
| 2026-01-06 | 11.38 | 11.88 | 11.21 | 11.81 | +3.78% | 0.61 | 3.48% |
| 2026-01-05 | 11.11 | 11.53 | 11.00 | 11.38 | +1.70% | 0.49 | 2.88% |
| 2025-12-31 | 10.95 | 11.22 | 10.86 | 11.19 | +2.85% | 0.29 | 1.75% |
| 2025-12-30 | 11.00 | 11.15 | 10.86 | 10.88 | -1.09% | 0.26 | 1.56% |
| 2025-12-29 | 11.08 | 11.08 | 10.81 | 11.00 | +0.46% | 0.25 | 1.51% |
| 2025-12-26 | 11.14 | 11.19 | 10.91 | 10.95 | -1.17% | 0.21 | 1.25% |
| 2025-12-25 | 10.80 | 11.09 | 10.61 | 11.08 | +2.12% | 0.25 | 1.53% |
| 2025-12-24 | 10.86 | 11.02 | 10.75 | 10.85 | +0.37% | 0.29 | 1.80% |
| 2025-12-23 | 10.88 | 10.88 | 10.62 | 10.81 | -0.46% | 0.25 | 1.55% |
| 2025-12-22 | 11.21 | 11.21 | 10.81 | 10.86 | -0.73% | 0.37 | 2.25% |
| 2025-12-19 | 10.64 | 10.97 | 10.44 | 10.94 | +3.40% | 0.37 | 2.31% |