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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.42 | 10.42 | 10.20 | 10.38 | -0.10% | 0.19 | 1.25% |
| 2025-09-16 | 10.11 | 10.50 | 9.96 | 10.39 | +3.28% | 0.33 | 2.17% |
| 2025-09-15 | 10.27 | 10.35 | 10.05 | 10.06 | -1.18% | 0.20 | 1.34% |
| 2025-09-12 | 10.38 | 10.42 | 10.17 | 10.18 | -1.64% | 0.22 | 1.46% |
| 2025-09-11 | 10.33 | 10.42 | 10.15 | 10.35 | +0.19% | 0.24 | 1.55% |
| 2025-09-10 | 10.48 | 10.48 | 10.26 | 10.33 | -0.29% | 0.19 | 1.25% |
| 2025-09-09 | 10.52 | 10.56 | 10.27 | 10.36 | -0.67% | 0.29 | 1.85% |
| 2025-09-08 | 10.36 | 10.52 | 10.05 | 10.43 | +1.76% | 0.41 | 2.64% |
| 2025-09-05 | 10.01 | 10.29 | 9.70 | 10.25 | +2.91% | 0.36 | 2.38% |
| 2025-09-04 | 9.77 | 10.08 | 9.70 | 9.96 | +2.47% | 0.44 | 2.98% |
| 2025-09-03 | 9.95 | 10.13 | 9.63 | 9.72 | -2.31% | 0.26 | 1.78% |
| 2025-09-02 | 10.15 | 10.22 | 9.71 | 9.95 | -2.74% | 0.39 | 2.62% |
| 2025-09-01 | 10.30 | 10.46 | 10.00 | 10.23 | -0.29% | 0.39 | 2.51% |
| 2025-08-29 | 10.47 | 10.47 | 10.11 | 10.26 | -2.56% | 0.41 | 2.66% |
| 2025-08-28 | 10.55 | 10.90 | 10.02 | 10.53 | 0.00% | 0.56 | 3.60% |
| 2025-08-27 | 11.40 | 11.40 | 10.51 | 10.53 | -7.47% | 0.63 | 3.81% |
| 2025-08-26 | 11.25 | 11.43 | 11.01 | 11.38 | +0.71% | 0.44 | 2.63% |
| 2025-08-25 | 11.26 | 11.48 | 11.06 | 11.30 | +0.44% | 0.60 | 3.56% |
| 2025-08-22 | 11.25 | 11.30 | 10.92 | 11.25 | +0.45% | 0.53 | 3.18% |
| 2025-08-21 | 11.30 | 11.35 | 11.14 | 11.20 | -0.89% | 0.33 | 1.96% |