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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.85 | 9.85 | 9.70 | 9.74 | -1.12% | 3.37 | 3.30% |
| 2025-07-21 | 9.81 | 9.88 | 9.74 | 9.85 | -0.20% | 3.65 | 3.54% |
| 2025-07-18 | 9.83 | 10.07 | 9.73 | 9.87 | +0.20% | 5.81 | 5.61% |
| 2025-07-17 | 9.63 | 9.89 | 9.58 | 9.85 | +2.50% | 4.92 | 4.79% |
| 2025-07-16 | 9.60 | 9.76 | 9.56 | 9.61 | -0.10% | 2.34 | 2.31% |
| 2025-07-15 | 9.66 | 9.73 | 9.47 | 9.62 | -0.62% | 2.76 | 2.74% |
| 2025-07-14 | 9.75 | 9.75 | 9.61 | 9.68 | -0.51% | 1.94 | 1.91% |
| 2025-07-11 | 9.69 | 9.77 | 9.56 | 9.73 | +0.62% | 2.97 | 2.92% |
| 2025-07-10 | 9.75 | 9.79 | 9.64 | 9.67 | -1.02% | 2.59 | 2.54% |
| 2025-07-09 | 9.74 | 9.85 | 9.71 | 9.77 | -0.61% | 3.76 | 3.67% |
| 2025-07-08 | 9.69 | 9.89 | 9.68 | 9.83 | +3.04% | 5.68 | 5.52% |
| 2025-07-07 | 9.48 | 9.55 | 9.43 | 9.54 | +0.21% | 1.92 | 1.92% |
| 2025-07-04 | 9.64 | 9.70 | 9.50 | 9.52 | -1.96% | 3.04 | 3.02% |
| 2025-07-03 | 9.61 | 9.74 | 9.59 | 9.71 | +1.04% | 2.71 | 2.67% |
| 2025-07-02 | 9.75 | 9.75 | 9.54 | 9.61 | -1.94% | 3.57 | 3.54% |
| 2025-07-01 | 9.88 | 9.93 | 9.71 | 9.80 | -0.20% | 4.18 | 4.05% |
| 2025-06-30 | 9.98 | 10.02 | 9.78 | 9.82 | -1.11% | 6.43 | 6.23% |
| 2025-06-27 | 9.47 | 10.10 | 9.43 | 9.93 | +5.08% | 10.74 | 10.40% |
| 2025-06-26 | 9.50 | 9.65 | 9.44 | 9.45 | -0.84% | 3.16 | 3.16% |
| 2025-06-25 | 9.41 | 9.54 | 9.32 | 9.53 | +0.10% | 4.82 | 4.88% |