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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.45 | 39.86 | 39.21 | 39.52 | +0.15% | 0.22 | 3.33% |
| 2025-10-21 | 39.04 | 39.50 | 38.90 | 39.46 | +1.08% | 0.23 | 3.48% |
| 2025-10-20 | 38.68 | 39.64 | 38.68 | 39.04 | +1.32% | 0.22 | 3.33% |
| 2025-10-17 | 38.87 | 39.28 | 38.53 | 38.53 | -1.15% | 0.20 | 2.97% |
| 2025-10-16 | 39.47 | 39.59 | 38.81 | 38.98 | -1.12% | 0.20 | 2.97% |
| 2025-10-15 | 38.39 | 39.50 | 38.37 | 39.42 | +2.68% | 0.37 | 5.52% |
| 2025-10-14 | 38.56 | 39.09 | 38.38 | 38.39 | -0.41% | 0.22 | 3.40% |
| 2025-10-13 | 37.86 | 38.87 | 37.01 | 38.55 | -1.23% | 0.27 | 4.21% |
| 2025-10-10 | 38.89 | 39.45 | 38.66 | 39.03 | +0.36% | 0.20 | 2.96% |
| 2025-10-09 | 39.60 | 39.60 | 38.81 | 38.89 | -0.99% | 0.31 | 4.70% |
| 2025-09-30 | 39.41 | 39.64 | 39.25 | 39.28 | -0.33% | 0.20 | 2.94% |
| 2025-09-29 | 39.21 | 39.76 | 38.70 | 39.41 | +0.54% | 0.22 | 3.33% |
| 2025-09-26 | 39.23 | 39.78 | 38.61 | 39.20 | -0.58% | 0.23 | 3.43% |
| 2025-09-25 | 39.38 | 39.80 | 39.01 | 39.43 | +0.13% | 0.29 | 4.35% |
| 2025-09-24 | 38.80 | 39.49 | 38.48 | 39.38 | +1.21% | 0.31 | 4.62% |
| 2025-09-23 | 39.85 | 39.86 | 37.90 | 38.91 | -2.21% | 0.53 | 7.98% |
| 2025-09-22 | 40.10 | 40.33 | 39.52 | 39.79 | -0.87% | 0.34 | 5.03% |
| 2025-09-19 | 40.60 | 41.17 | 39.72 | 40.14 | -1.18% | 0.46 | 6.68% |
| 2025-09-18 | 42.51 | 42.51 | 40.23 | 40.62 | -3.86% | 0.99 | 13.95% |
| 2025-09-17 | 42.16 | 43.30 | 42.06 | 42.25 | +0.78% | 0.92 | 12.58% |