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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.57 | 10.65 | 10.25 | 10.39 | -1.52% | 0.35 | 2.21% |
| 2025-11-19 | 10.92 | 11.05 | 10.48 | 10.55 | -3.39% | 0.33 | 2.06% |
| 2025-11-18 | 11.15 | 11.15 | 10.81 | 10.92 | -2.06% | 0.33 | 1.99% |
| 2025-11-17 | 11.40 | 11.40 | 11.04 | 11.15 | -1.24% | 0.39 | 2.35% |
| 2025-11-14 | 10.96 | 11.39 | 10.92 | 11.29 | +2.45% | 0.52 | 3.09% |
| 2025-11-13 | 10.94 | 11.07 | 10.81 | 11.02 | +0.73% | 0.37 | 2.27% |
| 2025-11-12 | 10.88 | 11.06 | 10.76 | 10.94 | +1.30% | 0.37 | 2.28% |
| 2025-11-11 | 10.81 | 10.95 | 10.65 | 10.80 | +0.93% | 0.39 | 2.43% |
| 2025-11-10 | 10.96 | 11.08 | 10.69 | 10.70 | -1.29% | 0.47 | 2.93% |
| 2025-11-07 | 10.89 | 10.97 | 10.73 | 10.84 | -1.27% | 0.39 | 2.41% |
| 2025-11-06 | 10.99 | 11.09 | 10.84 | 10.98 | -0.09% | 0.57 | 3.46% |
| 2025-11-05 | 10.51 | 11.02 | 10.51 | 10.99 | +2.42% | 0.58 | 3.55% |
| 2025-11-04 | 10.61 | 10.78 | 10.51 | 10.73 | +0.75% | 0.32 | 1.98% |
| 2025-11-03 | 10.62 | 10.84 | 10.52 | 10.65 | +1.43% | 0.40 | 2.52% |
| 2025-10-31 | 10.31 | 10.58 | 10.24 | 10.50 | +3.24% | 0.34 | 2.20% |
| 2025-10-30 | 10.31 | 10.40 | 10.16 | 10.17 | -0.29% | 0.21 | 1.39% |
| 2025-10-29 | 10.46 | 10.50 | 10.14 | 10.20 | -2.21% | 0.23 | 1.51% |
| 2025-10-28 | 10.45 | 10.50 | 10.33 | 10.43 | +0.19% | 0.18 | 1.17% |
| 2025-10-27 | 10.41 | 10.56 | 10.23 | 10.41 | +0.48% | 0.22 | 1.42% |
| 2025-10-24 | 10.33 | 10.43 | 10.20 | 10.36 | +0.97% | 0.25 | 1.63% |