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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.80 | 10.94 | 10.66 | 10.84 | +0.09% | 4.37 | 3.86% |
| 2025-10-21 | 10.50 | 10.89 | 10.45 | 10.83 | +3.34% | 5.70 | 5.06% |
| 2025-10-20 | 10.60 | 10.66 | 10.41 | 10.48 | +1.26% | 3.71 | 3.37% |
| 2025-10-17 | 10.97 | 11.03 | 10.31 | 10.35 | -4.78% | 6.48 | 5.80% |
| 2025-10-16 | 10.79 | 11.05 | 10.68 | 10.87 | -0.18% | 5.52 | 4.85% |
| 2025-10-15 | 10.79 | 10.93 | 10.56 | 10.89 | +0.93% | 5.19 | 4.61% |
| 2025-10-14 | 11.26 | 11.56 | 10.75 | 10.79 | -3.14% | 7.96 | 6.80% |
| 2025-10-13 | 10.80 | 11.21 | 10.71 | 11.14 | -2.11% | 7.01 | 6.08% |
| 2025-10-10 | 12.09 | 12.11 | 11.37 | 11.38 | -7.78% | 14.23 | 11.67% |
| 2025-10-09 | 12.16 | 12.46 | 11.91 | 12.34 | +2.92% | 15.81 | 12.34% |
| 2025-09-30 | 12.11 | 12.77 | 11.99 | 11.99 | +0.42% | 16.11 | 12.53% |
| 2025-09-29 | 11.65 | 12.18 | 11.61 | 11.94 | +4.74% | 11.08 | 8.89% |
| 2025-09-26 | 11.87 | 12.01 | 11.40 | 11.40 | -3.96% | 10.22 | 8.37% |
| 2025-09-25 | 12.26 | 12.33 | 11.87 | 11.87 | -4.35% | 14.97 | 11.82% |
| 2025-09-24 | 12.39 | 12.66 | 12.14 | 12.41 | -0.32% | 17.70 | 13.61% |
| 2025-09-23 | 12.25 | 12.64 | 11.83 | 12.45 | +2.64% | 24.23 | 18.76% |
| 2025-09-22 | 11.75 | 12.13 | 11.60 | 12.13 | +3.23% | 9.29 | 7.41% |
| 2025-09-19 | 11.93 | 12.28 | 11.70 | 11.75 | -0.76% | 10.21 | 8.11% |
| 2025-09-18 | 12.04 | 12.34 | 11.67 | 11.84 | -1.82% | 13.99 | 11.04% |
| 2025-09-17 | 12.13 | 12.28 | 11.97 | 12.06 | -0.82% | 9.71 | 7.65% |