力源信息 sz.300184
14.68
+3.82%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.40 | 14.76 | 14.28 | 14.68 | +3.82% | 12.06 | 7.86% |
| 2026-05-21 | 15.53 | 15.63 | 14.13 | 14.14 | -7.88% | 20.87 | 13.33% |
| 2026-05-20 | 15.20 | 16.07 | 15.11 | 15.35 | +1.52% | 21.05 | 12.81% |
| 2026-05-19 | 14.95 | 15.14 | 14.48 | 15.12 | +2.93% | 17.32 | 11.01% |
| 2026-05-18 | 14.40 | 15.10 | 14.36 | 14.69 | +3.74% | 14.77 | 9.50% |
| 2026-05-15 | 14.57 | 14.92 | 13.98 | 14.16 | -2.75% | 13.39 | 8.85% |
| 2026-05-14 | 14.98 | 15.30 | 14.56 | 14.56 | -2.74% | 12.53 | 8.04% |
| 2026-05-13 | 14.36 | 15.18 | 14.31 | 14.97 | +2.39% | 13.39 | 8.53% |
| 2026-05-12 | 14.92 | 15.08 | 14.47 | 14.62 | -2.66% | 14.01 | 9.03% |
| 2026-05-11 | 15.17 | 15.75 | 14.93 | 15.02 | +0.74% | 21.85 | 13.57% |
| 2026-05-08 | 14.82 | 15.11 | 14.73 | 14.91 | -1.65% | 18.86 | 11.98% |
| 2026-05-07 | 13.88 | 15.59 | 13.86 | 15.16 | +9.06% | 28.75 | 18.40% |
| 2026-05-06 | 13.81 | 14.18 | 13.60 | 13.90 | +4.12% | 22.95 | 15.62% |
| 2026-04-30 | 13.13 | 13.68 | 13.05 | 13.35 | +1.29% | 19.05 | 13.50% |
| 2026-04-29 | 13.02 | 13.22 | 12.94 | 13.18 | -0.45% | 12.20 | 8.83% |
| 2026-04-28 | 13.50 | 13.50 | 12.99 | 13.24 | -2.07% | 16.05 | 11.54% |
| 2026-04-27 | 13.60 | 13.65 | 13.32 | 13.52 | -1.31% | 22.83 | 16.10% |
| 2026-04-24 | 12.99 | 13.71 | 12.69 | 13.70 | +4.82% | 25.98 | 18.52% |
| 2026-04-23 | 13.38 | 13.62 | 12.98 | 13.07 | -3.11% | 17.84 | 12.83% |
| 2026-04-22 | 12.60 | 13.64 | 12.58 | 13.49 | +6.81% | 25.05 | 18.00% |