康力源 sz.301287
41.98
+1.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.47 | 42.20 | 40.75 | 41.98 | +1.60% | 0.30 | 4.25% |
| 2026-05-21 | 42.88 | 43.92 | 41.11 | 41.32 | -3.62% | 0.35 | 4.81% |
| 2026-05-20 | 43.35 | 43.35 | 42.02 | 42.87 | -1.24% | 0.21 | 2.91% |
| 2026-05-19 | 43.30 | 44.71 | 42.64 | 43.41 | +0.44% | 0.31 | 4.26% |
| 2026-05-18 | 43.95 | 43.95 | 42.43 | 43.22 | -2.15% | 0.36 | 4.95% |
| 2026-05-15 | 43.80 | 44.79 | 43.60 | 44.17 | +0.61% | 0.33 | 4.33% |
| 2026-05-14 | 44.49 | 44.58 | 43.73 | 43.90 | -0.72% | 0.22 | 2.98% |
| 2026-05-13 | 44.90 | 45.07 | 43.80 | 44.22 | -1.10% | 0.35 | 4.60% |
| 2026-05-12 | 45.54 | 45.99 | 44.40 | 44.71 | -2.06% | 0.31 | 4.09% |
| 2026-05-11 | 46.00 | 46.00 | 45.20 | 45.65 | +0.02% | 0.39 | 5.07% |
| 2026-05-08 | 45.29 | 45.93 | 45.06 | 45.64 | +0.97% | 0.37 | 4.75% |
| 2026-05-07 | 44.62 | 45.61 | 44.62 | 45.20 | +1.30% | 0.57 | 7.44% |
| 2026-05-06 | 44.51 | 45.17 | 43.50 | 44.62 | +0.31% | 0.70 | 9.26% |
| 2026-04-30 | 43.95 | 45.55 | 42.99 | 44.48 | +2.04% | 0.71 | 9.30% |
| 2026-04-29 | 41.97 | 43.85 | 41.73 | 43.59 | +3.91% | 0.53 | 7.12% |
| 2026-04-28 | 41.68 | 42.55 | 41.41 | 41.95 | +0.65% | 0.41 | 5.65% |
| 2026-04-27 | 40.71 | 41.90 | 40.31 | 41.68 | +2.36% | 0.36 | 5.11% |
| 2026-04-24 | 40.63 | 40.88 | 40.05 | 40.72 | +0.57% | 0.36 | 5.24% |
| 2026-04-23 | 41.25 | 41.25 | 40.22 | 40.49 | -2.41% | 0.42 | 6.06% |
| 2026-04-22 | 41.81 | 42.60 | 39.92 | 41.49 | -4.80% | 0.97 | 13.87% |