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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.29 | 10.78 | 10.29 | 10.58 | +2.32% | 0.40 | 2.51% |
| 2025-12-17 | 10.26 | 10.49 | 10.13 | 10.34 | 0.00% | 0.39 | 2.56% |
| 2025-12-16 | 10.66 | 10.66 | 10.11 | 10.34 | -2.08% | 0.39 | 2.51% |
| 2025-12-15 | 10.10 | 10.74 | 10.01 | 10.56 | +4.24% | 0.72 | 4.58% |
| 2025-12-12 | 10.14 | 10.33 | 10.01 | 10.13 | +0.50% | 0.26 | 1.70% |
| 2025-12-11 | 10.43 | 10.50 | 10.01 | 10.08 | -3.08% | 0.33 | 2.17% |
| 2025-12-10 | 10.46 | 10.82 | 10.32 | 10.40 | -1.05% | 0.30 | 1.91% |
| 2025-12-09 | 10.54 | 10.57 | 10.31 | 10.51 | -0.66% | 0.30 | 1.90% |
| 2025-12-08 | 10.45 | 10.59 | 10.30 | 10.58 | +2.72% | 0.34 | 2.17% |
| 2025-12-05 | 10.15 | 10.33 | 9.99 | 10.30 | +1.58% | 0.20 | 1.31% |
| 2025-12-04 | 10.26 | 10.46 | 10.11 | 10.14 | -2.12% | 0.25 | 1.60% |
| 2025-12-03 | 10.35 | 10.45 | 10.19 | 10.36 | -0.58% | 0.24 | 1.58% |
| 2025-12-02 | 10.42 | 10.45 | 10.20 | 10.42 | +0.48% | 0.26 | 1.66% |
| 2025-12-01 | 10.39 | 10.66 | 10.08 | 10.37 | 0.00% | 0.37 | 2.37% |
| 2025-11-28 | 10.28 | 10.37 | 10.08 | 10.37 | +1.77% | 0.25 | 1.61% |
| 2025-11-27 | 9.83 | 10.29 | 9.83 | 10.19 | +0.59% | 0.20 | 1.34% |
| 2025-11-26 | 10.26 | 10.43 | 10.04 | 10.13 | -1.36% | 0.25 | 1.62% |
| 2025-11-25 | 10.04 | 10.49 | 10.04 | 10.27 | +2.60% | 0.31 | 2.02% |
| 2025-11-24 | 9.79 | 10.08 | 9.75 | 10.01 | +2.46% | 0.43 | 2.88% |
| 2025-11-21 | 10.36 | 10.48 | 9.67 | 9.77 | -5.97% | 0.42 | 2.85% |