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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.90 | 11.06 | 10.74 | 10.89 | +0.83% | 6.36 | 5.57% |
| 2026-02-12 | 10.58 | 10.87 | 10.54 | 10.80 | +2.56% | 3.66 | 3.26% |
| 2026-02-11 | 10.69 | 10.75 | 10.51 | 10.53 | -1.77% | 2.23 | 2.00% |
| 2026-02-10 | 10.71 | 10.80 | 10.66 | 10.72 | +0.19% | 2.65 | 2.36% |
| 2026-02-09 | 10.65 | 10.76 | 10.60 | 10.70 | +2.10% | 3.02 | 2.70% |
| 2026-02-06 | 10.43 | 10.59 | 10.33 | 10.48 | -0.47% | 2.72 | 2.48% |
| 2026-02-05 | 10.67 | 10.69 | 10.45 | 10.53 | -2.50% | 4.04 | 3.66% |
| 2026-02-04 | 10.85 | 10.88 | 10.60 | 10.80 | -0.92% | 4.44 | 3.96% |
| 2026-02-03 | 10.75 | 10.94 | 10.70 | 10.90 | +3.32% | 4.99 | 4.40% |
| 2026-02-02 | 10.92 | 11.07 | 10.54 | 10.55 | -4.87% | 5.26 | 4.67% |
| 2026-01-30 | 10.86 | 11.20 | 10.76 | 11.09 | +1.19% | 6.77 | 5.88% |
| 2026-01-29 | 11.03 | 11.25 | 10.93 | 10.96 | -1.70% | 6.90 | 5.95% |
| 2026-01-28 | 10.98 | 11.26 | 10.98 | 11.15 | +2.29% | 9.22 | 7.90% |
| 2026-01-27 | 10.76 | 10.95 | 10.44 | 10.90 | +0.65% | 5.32 | 4.74% |
| 2026-01-26 | 11.01 | 11.19 | 10.67 | 10.83 | -2.87% | 6.47 | 5.68% |
| 2026-01-23 | 11.00 | 11.21 | 10.90 | 11.15 | +0.63% | 7.67 | 6.63% |
| 2026-01-22 | 11.28 | 11.50 | 11.03 | 11.08 | +1.09% | 10.67 | 9.08% |
| 2026-01-21 | 10.84 | 11.06 | 10.81 | 10.96 | +0.18% | 6.83 | 5.95% |
| 2026-01-20 | 10.75 | 11.08 | 10.73 | 10.94 | +1.20% | 6.88 | 6.02% |
| 2026-01-19 | 11.00 | 11.00 | 10.76 | 10.81 | -0.83% | 5.40 | 4.75% |