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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.12 | 12.28 | 11.97 | 12.16 | +0.41% | 10.40 | 8.18% |
| 2025-09-15 | 12.60 | 12.75 | 12.10 | 12.11 | -1.54% | 14.66 | 11.37% |
| 2025-09-12 | 12.22 | 12.65 | 11.95 | 12.30 | +1.82% | 21.74 | 16.84% |
| 2025-09-11 | 11.61 | 12.15 | 11.42 | 12.08 | +3.87% | 13.66 | 10.99% |
| 2025-09-10 | 11.31 | 11.73 | 11.27 | 11.63 | +1.75% | 9.28 | 7.66% |
| 2025-09-09 | 11.28 | 11.58 | 11.24 | 11.43 | +1.06% | 8.61 | 7.19% |
| 2025-09-08 | 11.40 | 11.47 | 11.21 | 11.31 | -1.22% | 6.44 | 5.42% |
| 2025-09-05 | 11.29 | 11.46 | 11.06 | 11.45 | +0.97% | 9.22 | 7.76% |
| 2025-09-04 | 11.25 | 11.36 | 10.66 | 11.34 | +1.52% | 9.41 | 8.12% |
| 2025-09-03 | 11.47 | 11.55 | 11.11 | 11.17 | -2.62% | 8.19 | 6.91% |
| 2025-09-02 | 12.00 | 12.00 | 11.36 | 11.47 | -5.44% | 11.83 | 9.73% |
| 2025-09-01 | 11.97 | 12.27 | 11.85 | 12.13 | +2.28% | 12.79 | 10.08% |
| 2025-08-29 | 12.05 | 12.06 | 11.73 | 11.86 | -2.39% | 10.98 | 8.83% |
| 2025-08-28 | 11.84 | 12.19 | 11.61 | 12.15 | +3.58% | 15.90 | 12.70% |
| 2025-08-27 | 12.30 | 12.48 | 11.70 | 11.73 | -3.54% | 18.92 | 14.78% |
| 2025-08-26 | 12.34 | 12.56 | 12.01 | 12.16 | -2.64% | 17.56 | 13.66% |
| 2025-08-25 | 12.98 | 13.08 | 12.35 | 12.49 | -2.42% | 27.57 | 20.85% |
| 2025-08-22 | 12.06 | 13.00 | 11.80 | 12.80 | +6.76% | 32.09 | 24.66% |
| 2025-08-21 | 11.69 | 12.48 | 11.46 | 11.99 | +2.48% | 26.09 | 20.77% |
| 2025-08-20 | 11.35 | 11.70 | 11.35 | 11.70 | +1.21% | 15.63 | 12.89% |