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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.20 | 43.25 | 42.50 | 42.92 | -0.62% | 0.85 | 11.65% |
| 2025-08-18 | 42.85 | 43.53 | 42.39 | 43.18 | +1.59% | 1.19 | 16.15% |
| 2025-08-15 | 41.68 | 42.72 | 41.05 | 42.51 | +2.03% | 0.75 | 10.43% |
| 2025-08-14 | 42.46 | 42.46 | 41.63 | 41.66 | -1.88% | 0.66 | 9.12% |
| 2025-08-13 | 42.80 | 42.95 | 41.78 | 42.46 | -0.47% | 0.77 | 10.69% |
| 2025-08-12 | 42.69 | 42.96 | 42.28 | 42.66 | +0.12% | 0.64 | 8.78% |
| 2025-08-11 | 42.10 | 42.77 | 41.46 | 42.61 | +1.98% | 0.75 | 10.32% |
| 2025-08-08 | 42.57 | 42.60 | 41.23 | 41.78 | -1.69% | 0.74 | 10.28% |
| 2025-08-07 | 41.52 | 43.18 | 41.51 | 42.50 | +2.13% | 1.26 | 17.31% |
| 2025-08-06 | 41.39 | 42.36 | 41.07 | 41.61 | +0.55% | 0.70 | 9.90% |
| 2025-08-05 | 41.05 | 42.10 | 40.93 | 41.38 | +0.65% | 0.72 | 10.19% |
| 2025-08-04 | 40.62 | 41.21 | 40.16 | 41.11 | -0.60% | 0.71 | 10.13% |
| 2025-08-01 | 42.01 | 42.16 | 40.13 | 41.36 | -3.57% | 1.50 | 21.42% |
| 2025-07-31 | 43.80 | 43.99 | 42.49 | 42.90 | -3.45% | 1.66 | 22.57% |
| 2025-07-30 | 42.48 | 45.15 | 41.67 | 44.43 | +3.96% | 2.51 | 33.43% |
| 2025-07-29 | 43.22 | 43.25 | 42.31 | 42.74 | -0.99% | 1.27 | 17.46% |
| 2025-07-28 | 41.57 | 43.79 | 41.33 | 43.16 | +3.93% | 2.00 | 27.32% |
| 2025-07-25 | 41.09 | 41.61 | 40.68 | 41.53 | +1.04% | 0.95 | 13.44% |
| 2025-07-24 | 39.91 | 41.64 | 39.62 | 41.10 | +3.51% | 1.35 | 19.38% |
| 2025-07-23 | 40.05 | 40.19 | 39.61 | 39.71 | -0.85% | 0.44 | 6.46% |