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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.21 | 43.97 | 43.13 | 43.58 | +0.86% | 0.48 | 6.52% |
| 2026-04-20 | 43.09 | 43.24 | 42.75 | 43.21 | +0.61% | 0.31 | 4.22% |
| 2026-04-17 | 43.11 | 43.36 | 42.73 | 42.95 | -0.81% | 0.30 | 4.03% |
| 2026-04-16 | 42.79 | 43.43 | 42.37 | 43.30 | +2.03% | 0.45 | 6.18% |
| 2026-04-15 | 42.29 | 42.98 | 42.08 | 42.44 | +0.52% | 0.43 | 5.88% |
| 2026-04-14 | 42.40 | 42.52 | 41.78 | 42.22 | +0.24% | 0.34 | 4.76% |
| 2026-04-13 | 42.04 | 42.28 | 41.75 | 42.12 | +0.19% | 0.44 | 6.18% |
| 2026-04-10 | 42.04 | 42.43 | 41.70 | 42.04 | +0.02% | 0.53 | 7.44% |
| 2026-04-09 | 41.91 | 42.80 | 41.75 | 42.03 | -0.71% | 0.65 | 9.07% |
| 2026-04-08 | 42.12 | 42.67 | 41.71 | 42.33 | -0.38% | 1.05 | 14.57% |
| 2026-04-07 | 39.98 | 42.96 | 39.78 | 42.49 | +7.08% | 0.85 | 12.04% |
| 2026-04-03 | 41.38 | 41.50 | 39.62 | 39.68 | -3.81% | 0.29 | 4.21% |
| 2026-04-02 | 41.73 | 42.50 | 41.01 | 41.25 | -1.15% | 0.44 | 6.15% |
| 2026-04-01 | 43.05 | 43.10 | 41.38 | 41.73 | +0.07% | 0.39 | 5.40% |
| 2026-03-31 | 41.70 | 42.88 | 41.67 | 41.70 | -0.07% | 0.36 | 4.94% |
| 2026-03-30 | 40.95 | 41.78 | 40.90 | 41.73 | +1.51% | 0.31 | 4.37% |
| 2026-03-27 | 40.40 | 41.29 | 40.03 | 41.11 | +1.58% | 0.29 | 4.22% |
| 2026-03-26 | 41.50 | 42.30 | 40.19 | 40.47 | -2.90% | 0.43 | 6.15% |
| 2026-03-25 | 40.40 | 41.82 | 40.40 | 41.68 | +3.17% | 0.42 | 5.95% |
| 2026-03-24 | 38.96 | 40.55 | 38.30 | 40.40 | +6.15% | 0.67 | 10.02% |