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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.44 | 10.45 | 10.14 | 10.26 | -1.16% | 0.23 | 1.47% |
| 2025-10-22 | 10.35 | 10.43 | 10.24 | 10.38 | +0.29% | 0.23 | 1.50% |
| 2025-10-21 | 10.11 | 10.43 | 9.99 | 10.35 | +2.88% | 0.26 | 1.71% |
| 2025-10-20 | 9.93 | 10.10 | 9.88 | 10.06 | +2.03% | 0.18 | 1.19% |
| 2025-10-17 | 10.06 | 10.10 | 9.80 | 9.86 | -2.09% | 0.20 | 1.33% |
| 2025-10-16 | 10.24 | 10.26 | 10.00 | 10.07 | -1.37% | 0.16 | 1.07% |
| 2025-10-15 | 10.19 | 10.29 | 10.06 | 10.21 | +0.20% | 0.21 | 1.36% |
| 2025-10-14 | 10.24 | 10.34 | 10.02 | 10.19 | +0.10% | 0.29 | 1.92% |
| 2025-10-13 | 10.00 | 10.22 | 9.56 | 10.18 | +0.10% | 0.34 | 2.29% |
| 2025-10-10 | 10.16 | 10.32 | 10.03 | 10.17 | +0.69% | 0.28 | 1.87% |
| 2025-10-09 | 10.34 | 10.60 | 10.05 | 10.10 | -1.85% | 0.32 | 2.09% |
| 2025-09-30 | 10.30 | 10.31 | 10.01 | 10.29 | +1.08% | 0.22 | 1.47% |
| 2025-09-29 | 9.99 | 10.24 | 9.77 | 10.18 | +2.52% | 0.28 | 1.87% |
| 2025-09-26 | 9.97 | 10.11 | 9.77 | 9.93 | 0.00% | 0.22 | 1.51% |
| 2025-09-25 | 10.10 | 10.29 | 9.88 | 9.93 | -1.88% | 0.24 | 1.61% |
| 2025-09-24 | 9.85 | 10.16 | 9.74 | 10.12 | +2.53% | 0.26 | 1.71% |
| 2025-09-23 | 9.91 | 10.01 | 9.32 | 9.87 | -1.20% | 0.37 | 2.53% |
| 2025-09-22 | 9.97 | 10.10 | 9.86 | 9.99 | +0.91% | 0.19 | 1.30% |
| 2025-09-19 | 10.01 | 10.19 | 9.88 | 9.90 | -1.10% | 0.24 | 1.60% |
| 2025-09-18 | 10.38 | 10.38 | 9.95 | 10.01 | -3.56% | 0.25 | 1.67% |