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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.91 | 41.93 | 40.91 | 41.92 | +1.72% | 0.58 | 8.17% |
| 2025-09-15 | 41.17 | 41.40 | 40.77 | 41.21 | +0.10% | 0.43 | 6.08% |
| 2025-09-12 | 41.59 | 41.90 | 40.95 | 41.17 | -1.73% | 0.73 | 10.25% |
| 2025-09-11 | 42.94 | 43.07 | 40.97 | 41.90 | -2.73% | 1.22 | 17.13% |
| 2025-09-10 | 42.23 | 44.00 | 42.12 | 43.08 | +2.44% | 1.69 | 22.78% |
| 2025-09-09 | 42.52 | 43.35 | 41.81 | 42.05 | -3.34% | 1.27 | 17.59% |
| 2025-09-08 | 40.32 | 43.82 | 40.32 | 43.50 | +4.77% | 2.12 | 28.94% |
| 2025-09-05 | 42.65 | 43.85 | 41.18 | 41.52 | +5.28% | 1.76 | 24.13% |
| 2025-09-04 | 38.93 | 40.23 | 38.93 | 39.44 | +1.10% | 0.43 | 6.29% |
| 2025-09-03 | 40.07 | 40.17 | 39.00 | 39.01 | -2.39% | 0.37 | 5.49% |
| 2025-09-02 | 40.62 | 41.19 | 39.24 | 39.97 | -2.26% | 0.60 | 8.78% |
| 2025-09-01 | 40.62 | 41.21 | 40.28 | 40.90 | +0.83% | 0.46 | 6.62% |
| 2025-08-29 | 41.20 | 41.49 | 40.42 | 40.56 | -1.83% | 0.59 | 8.46% |
| 2025-08-28 | 41.82 | 42.71 | 39.64 | 41.31 | -1.43% | 1.44 | 20.50% |
| 2025-08-27 | 44.70 | 44.80 | 41.82 | 41.91 | -5.20% | 1.68 | 22.57% |
| 2025-08-26 | 42.32 | 45.79 | 42.32 | 44.21 | +4.74% | 2.51 | 33.02% |
| 2025-08-25 | 42.90 | 42.91 | 41.89 | 42.21 | -1.00% | 0.84 | 11.65% |
| 2025-08-22 | 43.10 | 43.20 | 42.52 | 42.64 | -1.34% | 0.68 | 9.34% |
| 2025-08-21 | 42.91 | 43.58 | 42.77 | 43.21 | +0.63% | 1.00 | 13.59% |
| 2025-08-20 | 42.61 | 43.20 | 42.48 | 42.95 | +0.07% | 0.66 | 8.95% |