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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.40 | 11.98 | 11.28 | 11.56 | +0.09% | 26.21 | 21.48% |
| 2025-08-18 | 10.94 | 12.20 | 10.93 | 11.55 | +11.06% | 30.52 | 25.12% |
| 2025-08-15 | 10.23 | 10.44 | 10.17 | 10.40 | +1.46% | 5.09 | 4.68% |
| 2025-08-14 | 10.50 | 10.54 | 10.16 | 10.25 | -2.01% | 6.44 | 5.93% |
| 2025-08-13 | 10.40 | 10.51 | 10.35 | 10.46 | -0.29% | 7.03 | 6.43% |
| 2025-08-12 | 10.19 | 10.58 | 10.12 | 10.49 | +2.84% | 11.37 | 10.42% |
| 2025-08-11 | 10.16 | 10.32 | 10.16 | 10.20 | 0.00% | 5.00 | 4.65% |
| 2025-08-08 | 10.42 | 10.50 | 10.16 | 10.20 | -2.95% | 8.29 | 7.69% |
| 2025-08-07 | 10.58 | 10.74 | 10.40 | 10.51 | +2.84% | 16.20 | 14.63% |
| 2025-08-06 | 9.96 | 10.26 | 9.90 | 10.22 | +2.51% | 6.89 | 6.48% |
| 2025-08-05 | 9.93 | 10.04 | 9.89 | 9.97 | +0.71% | 3.90 | 3.73% |
| 2025-08-04 | 9.72 | 9.91 | 9.71 | 9.90 | +0.81% | 4.05 | 3.92% |
| 2025-08-01 | 9.80 | 9.93 | 9.69 | 9.82 | +1.45% | 4.97 | 4.83% |
| 2025-07-31 | 9.67 | 9.89 | 9.61 | 9.68 | +0.10% | 4.66 | 4.54% |
| 2025-07-30 | 9.76 | 9.78 | 9.58 | 9.67 | -1.33% | 2.70 | 2.66% |
| 2025-07-29 | 9.81 | 9.84 | 9.67 | 9.80 | -0.41% | 2.55 | 2.50% |
| 2025-07-28 | 9.88 | 9.91 | 9.77 | 9.84 | -0.10% | 2.75 | 2.66% |
| 2025-07-25 | 9.80 | 9.85 | 9.75 | 9.85 | +0.72% | 3.22 | 3.13% |
| 2025-07-24 | 9.70 | 9.79 | 9.65 | 9.78 | +1.45% | 3.04 | 2.98% |
| 2025-07-23 | 9.75 | 9.76 | 9.61 | 9.64 | -1.03% | 2.56 | 2.52% |