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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.09 | 42.28 | 41.20 | 41.23 | -1.95% | 0.31 | 4.36% |
| 2025-11-18 | 42.24 | 42.24 | 41.74 | 42.05 | -0.47% | 0.30 | 4.26% |
| 2025-11-17 | 42.02 | 42.38 | 41.83 | 42.25 | +0.64% | 0.30 | 4.11% |
| 2025-11-14 | 41.58 | 42.30 | 41.50 | 41.98 | +0.38% | 0.43 | 6.01% |
| 2025-11-13 | 42.21 | 42.21 | 41.23 | 41.82 | +0.14% | 0.36 | 5.04% |
| 2025-11-12 | 41.49 | 41.79 | 41.30 | 41.76 | +0.80% | 0.32 | 4.56% |
| 2025-11-11 | 41.67 | 41.73 | 41.21 | 41.43 | -0.05% | 0.27 | 3.84% |
| 2025-11-10 | 41.16 | 41.63 | 41.15 | 41.45 | +0.53% | 0.29 | 4.09% |
| 2025-11-07 | 41.50 | 41.66 | 41.10 | 41.23 | -0.79% | 0.25 | 3.62% |
| 2025-11-06 | 41.37 | 41.74 | 41.17 | 41.56 | +0.17% | 0.27 | 3.78% |
| 2025-11-05 | 40.75 | 41.68 | 40.56 | 41.49 | +0.95% | 0.36 | 5.16% |
| 2025-11-04 | 41.11 | 41.38 | 40.71 | 41.10 | -0.32% | 0.24 | 3.41% |
| 2025-11-03 | 40.93 | 41.23 | 40.60 | 41.23 | +0.98% | 0.28 | 4.00% |
| 2025-10-31 | 40.11 | 40.96 | 40.11 | 40.83 | +1.80% | 0.39 | 5.67% |
| 2025-10-30 | 40.56 | 40.75 | 40.06 | 40.11 | -1.38% | 0.27 | 3.89% |
| 2025-10-29 | 40.90 | 41.00 | 40.22 | 40.67 | -0.37% | 0.32 | 4.68% |
| 2025-10-28 | 41.00 | 41.41 | 40.60 | 40.82 | -1.04% | 0.48 | 6.83% |
| 2025-10-27 | 40.43 | 41.34 | 40.11 | 41.25 | +3.44% | 0.77 | 11.11% |
| 2025-10-24 | 39.76 | 40.00 | 39.60 | 39.88 | +0.18% | 0.33 | 4.80% |
| 2025-10-23 | 39.76 | 39.84 | 39.21 | 39.81 | +0.73% | 0.28 | 4.10% |