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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.63 | 11.10 | 10.41 | 10.56 | -4.61% | 8.23 | 7.35% |
| 2026-03-20 | 11.56 | 11.60 | 11.05 | 11.07 | -4.32% | 10.30 | 8.69% |
| 2026-03-19 | 11.28 | 11.74 | 11.28 | 11.57 | -0.60% | 12.38 | 10.24% |
| 2026-03-18 | 11.15 | 11.80 | 11.11 | 11.64 | +5.72% | 18.93 | 15.63% |
| 2026-03-17 | 11.25 | 11.25 | 11.00 | 11.01 | -2.22% | 6.73 | 5.78% |
| 2026-03-16 | 10.67 | 11.26 | 10.62 | 11.26 | +5.53% | 8.73 | 7.56% |
| 2026-03-13 | 10.90 | 11.01 | 10.65 | 10.67 | -2.11% | 4.01 | 3.54% |
| 2026-03-12 | 11.01 | 11.16 | 10.86 | 10.90 | -2.33% | 4.96 | 4.32% |
| 2026-03-11 | 10.98 | 11.40 | 10.87 | 11.16 | +1.64% | 8.15 | 7.01% |
| 2026-03-10 | 10.98 | 11.10 | 10.87 | 10.98 | +1.10% | 4.28 | 3.72% |
| 2026-03-09 | 10.60 | 10.89 | 10.38 | 10.86 | 0.00% | 4.72 | 4.27% |
| 2026-03-06 | 10.54 | 10.95 | 10.50 | 10.86 | +2.74% | 4.37 | 3.86% |
| 2026-03-05 | 10.48 | 10.76 | 10.48 | 10.57 | +2.92% | 4.40 | 3.95% |
| 2026-03-04 | 10.14 | 10.52 | 10.08 | 10.27 | +0.10% | 3.25 | 3.01% |
| 2026-03-03 | 11.04 | 11.10 | 10.26 | 10.26 | -6.90% | 6.69 | 6.04% |
| 2026-03-02 | 11.00 | 11.14 | 10.92 | 11.02 | -3.42% | 6.78 | 5.87% |
| 2026-02-27 | 11.39 | 11.58 | 11.17 | 11.41 | +1.97% | 10.89 | 9.17% |
| 2026-02-26 | 11.00 | 11.24 | 10.97 | 11.19 | +1.73% | 5.71 | 4.91% |
| 2026-02-25 | 11.00 | 11.09 | 10.96 | 11.00 | -0.27% | 4.00 | 3.47% |
| 2026-02-24 | 10.97 | 11.14 | 10.90 | 11.03 | +1.29% | 5.07 | 4.39% |