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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.84 | 45.21 | 44.61 | 44.69 | -0.36% | 0.49 | 6.40% |
| 2026-01-15 | 45.44 | 45.59 | 44.57 | 44.85 | -1.82% | 0.67 | 8.79% |
| 2026-01-14 | 45.50 | 46.57 | 44.86 | 45.68 | -0.15% | 1.08 | 13.79% |
| 2026-01-13 | 45.02 | 48.08 | 44.55 | 45.75 | +1.96% | 1.46 | 18.49% |
| 2026-01-12 | 45.69 | 45.95 | 44.32 | 44.87 | -0.77% | 0.80 | 10.52% |
| 2026-01-09 | 45.10 | 45.52 | 43.90 | 45.22 | +0.80% | 0.98 | 12.89% |
| 2026-01-08 | 43.99 | 45.58 | 43.10 | 44.86 | +2.09% | 1.28 | 16.79% |
| 2026-01-07 | 43.00 | 46.03 | 42.67 | 43.94 | +2.40% | 1.68 | 22.28% |
| 2026-01-06 | 43.17 | 43.51 | 42.50 | 42.91 | +0.05% | 0.52 | 7.07% |
| 2026-01-05 | 41.72 | 43.48 | 41.35 | 42.89 | +2.80% | 0.55 | 7.64% |
| 2025-12-31 | 41.56 | 42.11 | 41.18 | 41.72 | +0.41% | 0.30 | 4.23% |
| 2025-12-30 | 42.46 | 42.46 | 41.55 | 41.55 | -1.54% | 0.22 | 3.09% |
| 2025-12-29 | 41.84 | 42.32 | 41.42 | 42.20 | +1.08% | 0.30 | 4.27% |
| 2025-12-26 | 42.89 | 42.89 | 41.62 | 41.75 | -2.20% | 0.35 | 4.85% |
| 2025-12-25 | 42.64 | 42.90 | 42.50 | 42.69 | +0.12% | 0.32 | 4.39% |
| 2025-12-24 | 42.54 | 42.84 | 42.34 | 42.64 | +0.49% | 0.27 | 3.78% |
| 2025-12-23 | 42.83 | 43.07 | 42.01 | 42.43 | -1.19% | 0.48 | 6.61% |
| 2025-12-22 | 41.86 | 43.70 | 41.75 | 42.94 | +2.60% | 0.67 | 9.11% |
| 2025-12-19 | 41.31 | 42.30 | 40.90 | 41.85 | +1.80% | 0.42 | 5.91% |
| 2025-12-18 | 39.84 | 41.40 | 39.77 | 41.11 | +3.01% | 0.46 | 6.57% |