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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.67 | 40.67 | 39.73 | 40.05 | -1.47% | 0.63 | 9.13% |
| 2025-07-21 | 40.58 | 40.94 | 40.32 | 40.65 | +0.42% | 0.62 | 8.97% |
| 2025-07-18 | 40.91 | 40.96 | 40.19 | 40.48 | -0.22% | 0.48 | 6.93% |
| 2025-07-17 | 40.30 | 40.97 | 40.20 | 40.57 | +0.20% | 0.68 | 9.75% |
| 2025-07-16 | 39.97 | 40.74 | 39.67 | 40.49 | +1.62% | 0.84 | 12.09% |
| 2025-07-15 | 41.09 | 41.09 | 39.28 | 39.84 | -3.05% | 0.98 | 14.40% |
| 2025-07-14 | 41.19 | 41.22 | 40.28 | 41.09 | +0.32% | 0.79 | 11.28% |
| 2025-07-11 | 41.64 | 41.96 | 40.37 | 40.96 | -2.42% | 1.12 | 16.01% |
| 2025-07-10 | 42.61 | 42.71 | 41.64 | 41.98 | -1.59% | 1.52 | 21.14% |
| 2025-07-09 | 40.55 | 42.66 | 40.26 | 42.66 | +5.10% | 2.34 | 32.93% |
| 2025-07-08 | 41.18 | 41.47 | 40.20 | 40.59 | -2.39% | 1.68 | 24.23% |
| 2025-07-07 | 39.08 | 41.74 | 39.03 | 41.58 | +6.39% | 2.43 | 34.73% |
| 2025-07-04 | 39.42 | 40.00 | 38.93 | 39.08 | -1.85% | 0.85 | 12.55% |
| 2025-07-03 | 40.09 | 40.22 | 39.55 | 39.82 | +0.18% | 0.64 | 9.46% |
| 2025-07-02 | 40.12 | 40.67 | 39.53 | 39.75 | -1.11% | 1.08 | 15.72% |
| 2025-07-01 | 40.75 | 40.75 | 39.22 | 40.20 | -0.27% | 1.25 | 18.35% |
| 2025-06-30 | 39.82 | 40.31 | 39.62 | 40.31 | +1.48% | 0.80 | 11.72% |
| 2025-06-27 | 39.52 | 39.84 | 39.42 | 39.72 | +0.38% | 0.64 | 9.40% |
| 2025-06-26 | 39.70 | 40.19 | 39.45 | 39.57 | -1.27% | 0.85 | 12.54% |
| 2025-06-25 | 40.55 | 40.80 | 39.44 | 40.08 | -1.15% | 1.08 | 15.80% |