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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.09 | 40.21 | 37.61 | 38.06 | -7.53% | 0.73 | 11.01% |
| 2026-03-20 | 42.01 | 42.97 | 41.12 | 41.16 | -2.02% | 0.31 | 4.34% |
| 2026-03-19 | 43.02 | 43.26 | 41.71 | 42.01 | -3.40% | 0.31 | 4.35% |
| 2026-03-18 | 42.64 | 43.66 | 42.41 | 43.49 | +2.47% | 0.31 | 4.24% |
| 2026-03-17 | 43.78 | 44.14 | 42.43 | 42.44 | -3.04% | 0.31 | 4.25% |
| 2026-03-16 | 42.92 | 44.95 | 42.39 | 43.77 | +1.98% | 0.46 | 6.13% |
| 2026-03-13 | 42.93 | 43.95 | 42.92 | 42.92 | -0.35% | 0.30 | 4.08% |
| 2026-03-12 | 44.10 | 44.30 | 42.88 | 43.07 | -2.36% | 0.29 | 3.91% |
| 2026-03-11 | 45.24 | 45.28 | 44.00 | 44.11 | -1.45% | 0.27 | 3.51% |
| 2026-03-10 | 43.21 | 44.80 | 43.21 | 44.76 | +4.02% | 0.38 | 4.99% |
| 2026-03-09 | 43.56 | 43.78 | 42.01 | 43.03 | -1.71% | 0.43 | 5.84% |
| 2026-03-06 | 42.82 | 44.08 | 42.36 | 43.78 | +2.58% | 0.31 | 4.11% |
| 2026-03-05 | 42.97 | 43.39 | 42.36 | 42.68 | +0.83% | 0.27 | 3.65% |
| 2026-03-04 | 42.88 | 42.99 | 42.00 | 42.33 | -1.28% | 0.42 | 5.82% |
| 2026-03-03 | 44.44 | 44.81 | 42.88 | 42.88 | -3.51% | 0.45 | 5.97% |
| 2026-03-02 | 45.00 | 46.75 | 44.01 | 44.44 | -1.38% | 0.78 | 10.22% |
| 2026-02-27 | 46.15 | 46.17 | 44.73 | 45.06 | -2.13% | 0.38 | 4.86% |
| 2026-02-26 | 46.26 | 46.52 | 45.85 | 46.04 | -0.11% | 0.35 | 4.50% |
| 2026-02-25 | 46.79 | 46.79 | 46.09 | 46.09 | -0.95% | 0.32 | 4.06% |
| 2026-02-24 | 45.70 | 46.53 | 45.60 | 46.53 | +2.22% | 0.42 | 5.36% |