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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.76 | 10.82 | 10.42 | 10.46 | -4.12% | 5.24 | 4.72% |
| 2025-11-18 | 10.66 | 11.30 | 10.61 | 10.91 | +1.77% | 7.61 | 6.61% |
| 2025-11-17 | 10.58 | 10.80 | 10.58 | 10.72 | +1.32% | 3.15 | 2.81% |
| 2025-11-14 | 10.80 | 10.93 | 10.58 | 10.58 | -3.56% | 4.96 | 4.41% |
| 2025-11-13 | 10.88 | 11.16 | 10.86 | 10.97 | +0.09% | 4.80 | 4.14% |
| 2025-11-12 | 10.88 | 11.14 | 10.62 | 10.96 | +0.09% | 4.83 | 4.23% |
| 2025-11-11 | 11.28 | 11.29 | 10.94 | 10.95 | -2.67% | 5.20 | 4.46% |
| 2025-11-10 | 11.10 | 11.37 | 11.07 | 11.25 | +2.09% | 6.01 | 5.11% |
| 2025-11-07 | 11.26 | 11.26 | 11.00 | 11.02 | -3.08% | 5.71 | 4.91% |
| 2025-11-06 | 11.14 | 11.39 | 11.01 | 11.37 | +2.80% | 5.76 | 4.91% |
| 2025-11-05 | 10.90 | 11.12 | 10.85 | 11.06 | -0.36% | 3.49 | 3.03% |
| 2025-11-04 | 11.25 | 11.28 | 11.02 | 11.10 | -2.03% | 3.58 | 3.07% |
| 2025-11-03 | 11.20 | 11.38 | 10.95 | 11.33 | +1.16% | 5.83 | 4.98% |
| 2025-10-31 | 11.21 | 11.33 | 11.11 | 11.20 | -0.71% | 5.11 | 4.35% |
| 2025-10-30 | 11.41 | 11.68 | 11.24 | 11.28 | 0.00% | 8.97 | 7.48% |
| 2025-10-29 | 11.23 | 11.38 | 11.17 | 11.28 | +0.53% | 5.10 | 4.32% |
| 2025-10-28 | 11.20 | 11.37 | 11.12 | 11.22 | -0.62% | 5.13 | 4.35% |
| 2025-10-27 | 11.31 | 11.48 | 11.16 | 11.29 | +1.99% | 7.70 | 6.49% |
| 2025-10-24 | 10.86 | 11.18 | 10.86 | 11.07 | +2.31% | 7.16 | 6.16% |
| 2025-10-23 | 10.70 | 10.84 | 10.60 | 10.82 | -0.18% | 4.05 | 3.61% |