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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.95 | 46.24 | 45.48 | 45.52 | -0.02% | 0.31 | 3.92% |
| 2026-02-12 | 46.19 | 46.19 | 45.33 | 45.53 | -0.91% | 0.34 | 4.31% |
| 2026-02-11 | 46.29 | 46.48 | 45.93 | 45.95 | -0.73% | 0.35 | 4.48% |
| 2026-02-10 | 46.45 | 46.87 | 46.16 | 46.29 | -0.34% | 0.29 | 3.66% |
| 2026-02-09 | 46.40 | 46.45 | 45.50 | 46.45 | +0.98% | 0.35 | 4.52% |
| 2026-02-06 | 45.83 | 46.66 | 45.07 | 46.00 | +0.41% | 0.39 | 4.99% |
| 2026-02-05 | 45.50 | 46.46 | 45.26 | 45.81 | +0.37% | 0.46 | 5.83% |
| 2026-02-04 | 45.58 | 46.30 | 45.22 | 45.64 | +0.04% | 0.35 | 4.48% |
| 2026-02-03 | 44.75 | 45.62 | 44.75 | 45.62 | +2.17% | 0.37 | 4.76% |
| 2026-02-02 | 45.27 | 45.84 | 44.62 | 44.65 | -1.63% | 0.47 | 6.06% |
| 2026-01-30 | 44.49 | 45.45 | 43.85 | 45.39 | +2.02% | 0.45 | 5.83% |
| 2026-01-29 | 45.03 | 45.88 | 44.18 | 44.49 | +0.14% | 0.57 | 7.46% |
| 2026-01-28 | 44.47 | 45.80 | 43.80 | 44.43 | -0.56% | 0.60 | 7.90% |
| 2026-01-27 | 44.70 | 45.18 | 43.36 | 44.68 | -0.31% | 0.46 | 6.13% |
| 2026-01-26 | 45.41 | 45.50 | 44.20 | 44.82 | -2.16% | 0.70 | 9.18% |
| 2026-01-23 | 46.40 | 46.40 | 45.32 | 45.81 | -1.06% | 0.47 | 6.08% |
| 2026-01-22 | 46.20 | 47.23 | 45.96 | 46.30 | -0.32% | 0.55 | 6.94% |
| 2026-01-21 | 44.94 | 46.98 | 44.50 | 46.45 | +3.15% | 0.77 | 9.85% |
| 2026-01-20 | 45.24 | 45.67 | 44.65 | 45.03 | -0.46% | 0.44 | 5.68% |
| 2026-01-19 | 44.50 | 45.42 | 44.26 | 45.24 | +1.23% | 0.47 | 6.08% |