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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.85 | 12.95 | 12.47 | 12.63 | -2.47% | 17.40 | 13.05% |
| 2026-04-20 | 13.18 | 13.48 | 12.84 | 12.95 | +2.53% | 33.79 | 24.51% |
| 2026-04-17 | 11.93 | 12.69 | 11.86 | 12.63 | +5.87% | 23.18 | 17.66% |
| 2026-04-16 | 11.50 | 11.97 | 11.45 | 11.93 | +4.19% | 12.67 | 10.26% |
| 2026-04-15 | 11.72 | 11.75 | 11.40 | 11.45 | -2.30% | 8.52 | 7.06% |
| 2026-04-14 | 11.80 | 11.91 | 11.56 | 11.72 | +1.38% | 13.69 | 11.15% |
| 2026-04-13 | 11.27 | 11.65 | 11.27 | 11.56 | +1.67% | 7.03 | 5.83% |
| 2026-04-10 | 11.67 | 11.79 | 11.36 | 11.37 | -1.64% | 8.09 | 6.69% |
| 2026-04-09 | 11.56 | 11.69 | 11.48 | 11.56 | -0.69% | 10.81 | 8.93% |
| 2026-04-08 | 10.77 | 11.68 | 10.77 | 11.64 | +11.28% | 19.64 | 16.54% |
| 2026-04-07 | 10.40 | 10.80 | 10.39 | 10.46 | +1.16% | 4.22 | 3.82% |
| 2026-04-03 | 10.58 | 10.65 | 10.31 | 10.34 | -1.52% | 4.69 | 4.29% |
| 2026-04-02 | 11.20 | 11.22 | 10.42 | 10.50 | -5.06% | 7.94 | 7.07% |
| 2026-04-01 | 11.19 | 11.42 | 10.85 | 11.06 | +2.41% | 8.98 | 7.71% |
| 2026-03-31 | 11.13 | 11.21 | 10.80 | 10.80 | -3.49% | 6.23 | 5.43% |
| 2026-03-30 | 10.88 | 11.25 | 10.52 | 11.19 | +1.73% | 8.50 | 7.43% |
| 2026-03-27 | 10.66 | 11.23 | 10.52 | 11.00 | +0.55% | 7.02 | 6.17% |
| 2026-03-26 | 11.25 | 11.27 | 10.86 | 10.94 | -3.78% | 6.96 | 6.02% |
| 2026-03-25 | 11.05 | 11.44 | 10.95 | 11.37 | +3.08% | 10.60 | 8.98% |
| 2026-03-24 | 10.76 | 11.10 | 10.32 | 11.03 | +4.45% | 9.28 | 8.27% |