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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.88 | 10.19 | 9.66 | 9.76 | +1.99% | 4.18 | 4.04% |
| 2025-05-23 | 9.83 | 9.94 | 9.57 | 9.57 | -3.24% | 3.66 | 3.57% |
| 2025-05-22 | 10.01 | 10.14 | 9.87 | 9.89 | -1.30% | 2.68 | 2.56% |
| 2025-05-21 | 10.10 | 10.18 | 10.00 | 10.02 | -1.57% | 2.78 | 2.64% |
| 2025-05-20 | 10.17 | 10.23 | 10.08 | 10.18 | -0.10% | 2.66 | 2.50% |
| 2025-05-19 | 10.07 | 10.25 | 9.92 | 10.19 | +1.29% | 3.52 | 3.33% |
| 2025-05-16 | 10.10 | 10.26 | 10.04 | 10.06 | -0.98% | 3.32 | 3.12% |
| 2025-05-15 | 10.40 | 10.42 | 10.13 | 10.16 | -2.78% | 4.15 | 3.87% |
| 2025-05-14 | 10.40 | 10.52 | 10.29 | 10.45 | +0.48% | 4.58 | 4.21% |
| 2025-05-13 | 10.68 | 10.75 | 10.35 | 10.40 | -1.52% | 5.59 | 5.05% |
| 2025-05-12 | 10.53 | 10.65 | 10.46 | 10.56 | +0.96% | 4.87 | 4.40% |
| 2025-05-09 | 10.67 | 10.74 | 10.41 | 10.46 | -2.15% | 6.13 | 5.54% |
| 2025-05-08 | 10.60 | 10.75 | 10.57 | 10.69 | -0.09% | 6.72 | 6.01% |
| 2025-05-07 | 10.88 | 10.96 | 10.63 | 10.70 | -1.56% | 12.41 | 11.02% |
| 2025-05-06 | 10.40 | 11.13 | 10.31 | 10.87 | +6.05% | 13.11 | 11.71% |