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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.70 | 10.99 | 10.58 | 10.90 | +2.54% | 7.88 | 6.96% |
| 2026-01-15 | 10.64 | 10.70 | 10.45 | 10.63 | -0.28% | 3.79 | 3.43% |
| 2026-01-14 | 10.60 | 10.90 | 10.46 | 10.66 | +1.33% | 6.59 | 5.90% |
| 2026-01-13 | 11.00 | 11.02 | 10.48 | 10.52 | -3.93% | 6.71 | 6.01% |
| 2026-01-12 | 10.50 | 10.97 | 10.49 | 10.95 | +4.58% | 8.42 | 7.48% |
| 2026-01-09 | 10.37 | 10.54 | 10.30 | 10.47 | +0.67% | 5.29 | 4.83% |
| 2026-01-08 | 10.31 | 10.44 | 10.25 | 10.40 | +0.39% | 5.25 | 4.84% |
| 2026-01-07 | 10.69 | 10.82 | 10.35 | 10.36 | +0.29% | 9.56 | 8.65% |
| 2026-01-06 | 10.23 | 10.34 | 10.19 | 10.33 | +1.18% | 4.26 | 3.95% |
| 2026-01-05 | 10.07 | 10.21 | 10.03 | 10.21 | +2.20% | 3.56 | 3.35% |
| 2025-12-31 | 10.04 | 10.18 | 9.93 | 9.99 | +0.20% | 2.48 | 2.37% |
| 2025-12-30 | 9.91 | 10.05 | 9.90 | 9.97 | 0.00% | 1.81 | 1.73% |
| 2025-12-29 | 10.02 | 10.12 | 9.94 | 9.97 | -0.80% | 1.95 | 1.86% |
| 2025-12-26 | 10.02 | 10.13 | 9.97 | 10.05 | +0.30% | 2.43 | 2.31% |
| 2025-12-25 | 10.05 | 10.10 | 9.97 | 10.02 | -0.10% | 2.01 | 1.92% |
| 2025-12-24 | 9.82 | 10.09 | 9.81 | 10.03 | +2.56% | 2.95 | 2.82% |
| 2025-12-23 | 9.89 | 9.90 | 9.74 | 9.78 | -1.31% | 1.55 | 1.51% |
| 2025-12-22 | 9.86 | 9.98 | 9.81 | 9.91 | +1.02% | 1.99 | 1.92% |
| 2025-12-19 | 9.78 | 9.89 | 9.76 | 9.81 | +1.13% | 2.05 | 1.99% |
| 2025-12-18 | 9.63 | 9.86 | 9.60 | 9.70 | -0.21% | 1.77 | 1.73% |