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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.63 | 9.75 | 9.45 | 9.72 | +1.04% | 2.11 | 2.11% |
| 2025-12-16 | 9.72 | 9.77 | 9.55 | 9.62 | -1.23% | 1.92 | 1.91% |
| 2025-12-15 | 9.90 | 9.96 | 9.71 | 9.74 | -2.31% | 2.34 | 2.28% |
| 2025-12-12 | 9.95 | 10.08 | 9.86 | 9.97 | +0.40% | 1.91 | 1.82% |
| 2025-12-11 | 10.16 | 10.19 | 9.92 | 9.93 | -2.07% | 2.08 | 1.98% |
| 2025-12-10 | 10.12 | 10.21 | 10.05 | 10.14 | -0.29% | 1.97 | 1.86% |
| 2025-12-09 | 10.22 | 10.32 | 10.17 | 10.17 | -0.88% | 1.97 | 1.84% |
| 2025-12-08 | 10.16 | 10.33 | 10.13 | 10.26 | +1.18% | 3.00 | 2.78% |
| 2025-12-05 | 9.97 | 10.16 | 9.85 | 10.14 | +1.71% | 2.21 | 2.10% |
| 2025-12-04 | 9.96 | 10.04 | 9.82 | 9.97 | +0.20% | 1.90 | 1.83% |
| 2025-12-03 | 10.16 | 10.21 | 9.93 | 9.95 | -2.16% | 2.55 | 2.43% |
| 2025-12-02 | 10.28 | 10.30 | 10.16 | 10.17 | -1.55% | 1.98 | 1.86% |
| 2025-12-01 | 10.17 | 10.36 | 10.11 | 10.33 | +1.97% | 2.82 | 2.61% |
| 2025-11-28 | 10.06 | 10.14 | 10.00 | 10.13 | +0.50% | 1.84 | 1.74% |
| 2025-11-27 | 10.03 | 10.26 | 10.02 | 10.08 | +0.20% | 2.26 | 2.12% |
| 2025-11-26 | 10.16 | 10.28 | 10.02 | 10.06 | -1.47% | 2.50 | 2.35% |
| 2025-11-25 | 10.17 | 10.50 | 10.11 | 10.21 | +1.29% | 3.81 | 3.52% |
| 2025-11-24 | 9.91 | 10.13 | 9.85 | 10.08 | +2.33% | 3.06 | 2.92% |
| 2025-11-21 | 10.19 | 10.27 | 9.85 | 9.85 | -4.92% | 4.38 | 4.17% |
| 2025-11-20 | 10.54 | 10.63 | 10.35 | 10.36 | -0.96% | 2.77 | 2.52% |