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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.30 | 9.53 | 9.28 | 9.52 | +2.37% | 2.76 | 2.77% |
| 2025-06-23 | 9.00 | 9.32 | 8.96 | 9.30 | +2.65% | 2.34 | 2.42% |
| 2025-06-20 | 9.17 | 9.27 | 9.05 | 9.06 | -1.20% | 1.87 | 1.95% |
| 2025-06-19 | 9.45 | 9.50 | 9.11 | 9.17 | -3.17% | 2.72 | 2.79% |
| 2025-06-18 | 9.38 | 9.48 | 9.29 | 9.47 | +0.74% | 2.61 | 2.65% |
| 2025-06-17 | 9.37 | 9.43 | 9.32 | 9.40 | +0.43% | 2.29 | 2.33% |
| 2025-06-16 | 9.36 | 9.47 | 9.32 | 9.36 | -0.21% | 2.05 | 2.08% |
| 2025-06-13 | 9.51 | 9.62 | 9.35 | 9.38 | -2.09% | 4.30 | 4.33% |
| 2025-06-12 | 9.50 | 9.65 | 9.43 | 9.58 | +0.74% | 2.55 | 2.54% |
| 2025-06-11 | 9.50 | 9.68 | 9.48 | 9.51 | +0.11% | 2.55 | 2.54% |
| 2025-06-10 | 9.68 | 9.70 | 9.35 | 9.50 | -1.66% | 2.75 | 2.76% |
| 2025-06-09 | 9.54 | 9.70 | 9.54 | 9.66 | +1.15% | 2.33 | 2.30% |
| 2025-06-06 | 9.60 | 9.71 | 9.51 | 9.55 | -0.21% | 2.48 | 2.47% |
| 2025-06-05 | 9.49 | 9.58 | 9.40 | 9.57 | +1.06% | 2.67 | 2.69% |
| 2025-06-04 | 9.35 | 9.49 | 9.31 | 9.47 | +1.83% | 2.63 | 2.67% |
| 2025-06-03 | 9.37 | 9.54 | 9.29 | 9.30 | -2.82% | 3.50 | 3.56% |
| 2025-05-30 | 9.69 | 9.75 | 9.54 | 9.57 | -2.35% | 2.39 | 2.38% |
| 2025-05-29 | 9.52 | 9.83 | 9.51 | 9.80 | +2.73% | 3.08 | 3.02% |
| 2025-05-28 | 9.61 | 9.70 | 9.50 | 9.54 | -0.62% | 2.24 | 2.23% |
| 2025-05-27 | 9.65 | 9.69 | 9.56 | 9.60 | -1.64% | 2.75 | 2.73% |