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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.85 | 40.16 | 38.85 | 39.91 | +0.50% | 0.25 | 3.76% |
| 2025-12-16 | 40.23 | 40.80 | 39.71 | 39.71 | -2.00% | 0.25 | 3.67% |
| 2025-12-15 | 40.74 | 40.74 | 39.85 | 40.52 | +0.30% | 0.32 | 4.64% |
| 2025-12-12 | 41.10 | 41.81 | 40.14 | 40.40 | -2.60% | 0.44 | 6.26% |
| 2025-12-11 | 41.74 | 41.96 | 41.20 | 41.48 | -0.43% | 0.49 | 6.89% |
| 2025-12-10 | 41.99 | 42.01 | 41.35 | 41.66 | -0.17% | 0.31 | 4.32% |
| 2025-12-09 | 41.29 | 42.32 | 41.16 | 41.73 | 0.00% | 0.54 | 7.51% |
| 2025-12-08 | 40.45 | 41.99 | 40.41 | 41.73 | +3.16% | 0.65 | 9.21% |
| 2025-12-05 | 39.64 | 40.61 | 39.50 | 40.45 | +1.91% | 0.35 | 5.10% |
| 2025-12-04 | 39.96 | 40.37 | 39.30 | 39.69 | -0.68% | 0.23 | 3.44% |
| 2025-12-03 | 40.49 | 40.49 | 39.91 | 39.96 | -1.09% | 0.20 | 2.88% |
| 2025-12-02 | 40.88 | 40.88 | 40.20 | 40.40 | -1.44% | 0.19 | 2.69% |
| 2025-12-01 | 41.08 | 41.38 | 40.77 | 40.99 | -0.02% | 0.25 | 3.51% |
| 2025-11-28 | 40.51 | 41.05 | 40.03 | 41.00 | +1.01% | 0.20 | 2.88% |
| 2025-11-27 | 40.00 | 40.68 | 39.85 | 40.59 | +1.50% | 0.21 | 3.11% |
| 2025-11-26 | 40.78 | 41.20 | 39.73 | 39.99 | -1.94% | 0.29 | 4.16% |
| 2025-11-25 | 40.28 | 41.15 | 40.13 | 40.78 | +1.39% | 0.28 | 4.05% |
| 2025-11-24 | 39.53 | 40.36 | 39.31 | 40.22 | +2.71% | 0.37 | 5.45% |
| 2025-11-21 | 41.13 | 41.43 | 38.78 | 39.16 | -4.79% | 0.40 | 5.93% |
| 2025-11-20 | 41.44 | 41.66 | 40.60 | 41.13 | -0.24% | 0.27 | 3.85% |