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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.97 | 34.28 | 33.01 | 33.68 | -0.69% | 0.95 | 16.33% |
| 2025-05-23 | 35.52 | 35.67 | 33.55 | 33.92 | -6.82% | 1.53 | 25.80% |
| 2025-05-22 | 33.52 | 36.87 | 33.52 | 36.40 | +4.45% | 2.00 | 32.31% |
| 2025-05-21 | 36.71 | 38.81 | 34.73 | 34.85 | -1.06% | 2.51 | 39.12% |
| 2025-05-20 | 34.09 | 35.44 | 33.52 | 35.22 | +3.28% | 1.21 | 19.97% |
| 2025-05-19 | 33.95 | 34.24 | 33.24 | 34.10 | +0.61% | 0.62 | 10.47% |
| 2025-05-16 | 33.65 | 34.18 | 33.23 | 33.90 | +0.49% | 0.66 | 11.35% |
| 2025-05-15 | 33.18 | 34.61 | 32.85 | 33.73 | +1.12% | 1.00 | 16.98% |
| 2025-05-14 | 33.41 | 34.15 | 32.78 | 33.36 | +0.21% | 0.85 | 14.68% |
| 2025-05-13 | 33.36 | 35.34 | 33.21 | 33.29 | +0.68% | 1.23 | 20.70% |
| 2025-05-12 | 33.04 | 33.56 | 32.58 | 33.06 | +0.06% | 0.63 | 10.93% |
| 2025-05-09 | 33.21 | 34.22 | 32.95 | 33.05 | -0.50% | 0.83 | 14.28% |
| 2025-05-08 | 32.37 | 33.36 | 32.36 | 33.21 | +1.47% | 0.68 | 11.83% |
| 2025-05-07 | 32.38 | 34.01 | 32.19 | 32.73 | +2.84% | 0.97 | 17.01% |
| 2025-05-06 | 31.50 | 32.05 | 31.37 | 31.83 | +1.98% | 0.60 | 11.00% |