力源信息 (300184) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	12.05	11.90	0.04	0.34%	11.81	12.13	360146	43098	3.42%
2026-08-19	12.43	11.86	-0.93	-7.27%	11.78	12.48	680443	82366	6.47%
2026-08-18	13.02	12.79	-0.24	-1.84%	12.59	13.17	601412	77117	5.72%
2026-08-17	12.64	13.03	0.39	3.09%	12.60	13.03	657916	84560	6.25%
2026-08-14	12.56	12.64	0.23	1.85%	12.45	12.70	493698	62152	4.69%
2026-08-13	13.00	12.41	-0.31	-2.44%	12.41	13.09	695910	88916	6.61%
2026-08-12	12.69	12.72	0.06	0.47%	12.55	12.78	526013	66665	5.00%
2026-08-11	12.58	12.66	-0.12	-0.94%	12.48	12.98	644085	82033	6.12%
2026-08-10	13.15	12.78	-0.02	-0.16%	12.60	13.24	868479	111275	8.26%
2026-08-07	12.49	12.80	0.29	2.32%	12.28	12.84	799247	101073	7.60%
2026-08-06	12.30	12.51	-0.07	-0.56%	12.21	12.68	723330	90013	6.88%
2026-08-05	12.01	12.58	0.48	3.97%	11.98	12.68	823136	102327	7.82%
2026-08-04	11.77	12.10	0.51	4.40%	11.67	12.19	633022	75801	6.02%
2026-08-03	11.42	11.59	0.05	0.43%	11.40	11.64	422252	48733	4.01%
2026-07-31	11.78	11.54	0.44	3.96%	11.54	11.97	835588	98500	7.94%
2026-07-30	11.40	11.10	-0.48	-4.15%	10.98	11.56	614547	69095	5.84%
2026-07-29	11.38	11.58	0.16	1.40%	10.99	11.68	707680	80285	6.73%
2026-07-28	11.76	11.42	-0.79	-6.47%	11.28	11.99	745137	86713	7.08%
2026-07-27	11.98	12.21	0.03	0.25%	11.41	12.22	781260	93566	7.43%
2026-07-24	11.80	12.18	0.08	0.66%	11.57	12.39	863323	103990	8.21%
2026-07-23	12.04	12.10	0.23	1.94%	11.85	12.27	684901	82502	6.51%
2026-07-22	12.21	11.87	-0.58	-4.66%	11.85	12.46	1011335	123098	9.61%
2026-07-21	11.70	12.45	0.75	6.41%	10.75	12.49	1304372	153097	12.40%
2026-07-20	12.56	11.70	0.18	1.56%	11.13	12.68	1116605	132720	10.61%
2026-07-17	12.68	11.52	-1.32	-10.28%	11.40	12.78	927984	111525	8.82%
2026-07-16	13.09	12.84	-0.61	-4.54%	12.68	13.50	834499	108475	7.93%
2026-07-15	15.01	13.45	-1.30	-8.81%	13.34	15.26	1091200	152842	10.37%
2026-07-14	14.88	14.75	0.06	0.41%	13.76	15.04	1069911	155319	10.17%
2026-07-13	16.44	14.69	-2.14	-12.72%	14.57	16.89	1345758	209492	12.79%
2026-07-10	15.63	16.83	1.25	8.02%	15.58	18.30	2090276	362126	19.87%
2026-07-09	15.35	15.58	0.53	3.52%	14.68	15.62	829430	126508	7.88%
2026-07-08	15.63	15.05	-0.80	-5.05%	14.52	16.00	970008	146555	9.22%
2026-07-07	15.92	15.85	-0.06	-0.38%	15.50	16.22	758600	120429	7.21%
2026-07-06	16.10	15.91	0.18	1.14%	15.50	16.49	836583	133778	7.95%
2026-07-03	16.16	15.73	-0.58	-3.56%	15.70	16.44	867053	138683	8.24%
2026-07-02	16.10	16.31	-0.54	-3.20%	15.50	17.33	1106905	181528	10.52%
2026-07-01	17.55	16.85	-0.70	-3.99%	16.68	18.10	1242635	215546	11.81%
2026-06-30	16.66	17.55	0.82	4.90%	16.28	17.60	1049784	180138	9.98%
2026-06-29	17.35	16.73	-0.54	-3.13%	16.09	17.92	1234255	208607	11.73%
2026-06-26	17.76	17.27	-0.90	-4.95%	17.03	18.06	1233651	216233	11.73%
2026-06-25	17.55	18.17	0.90	5.21%	17.18	18.48	1900818	339732	18.07%
2026-06-24	16.80	17.27	0.20	1.17%	16.56	17.41	1172206	200679	11.14%
2026-06-23	16.85	17.07	0.02	0.12%	16.57	17.66	1069557	183376	10.17%
2026-06-22	17.40	17.05	-0.13	-0.76%	16.47	17.48	1231122	208464	11.70%
2026-06-18	17.06	17.18	0.27	1.60%	16.80	17.44	1149199	197199	10.92%
2026-06-17	15.81	16.91	0.63	3.87%	15.81	17.00	1265312	210768	12.03%
2026-06-16	15.80	16.28	0.48	3.04%	15.69	16.78	1361301	222807	12.94%
2026-06-15	14.62	15.80	1.59	11.19%	14.62	15.85	1563429	240013	14.86%
2026-06-12	15.56	14.21	-0.76	-5.08%	14.14	15.97	1395306	207889	13.26%
2026-06-11	15.51	14.97	-0.60	-3.85%	14.78	15.68	1110947	167792	10.56%
2026-06-10	16.20	15.57	-1.05	-6.32%	15.33	16.26	1125834	177063	10.70%
2026-06-09	16.25	16.62	0.98	6.27%	15.90	17.14	1393274	229255	13.24%
2026-06-08	15.79	15.64	-1.36	-8.00%	15.45	16.59	1372614	219303	13.05%
2026-06-05	17.61	17.00	-1.14	-6.28%	16.88	17.81	1683565	291764	16.00%
2026-06-04	17.65	18.14	0.31	1.74%	17.61	18.59	1680064	306123	15.97%
2026-06-03	18.27	17.83	-0.43	-2.35%	17.51	18.73	2138374	387721	20.33%
2026-06-02	15.99	18.26	2.40	15.13%	15.99	19.03	2909914	511592	27.81%
2026-06-01	16.20	15.86	-0.63	-3.82%	15.79	16.88	1535666	249900	14.68%
2026-05-29	17.32	16.49	-0.65	-3.79%	16.23	18.40	2344872	403944	22.41%
2026-05-28	15.11	17.14	2.08	13.81%	15.11	17.53	2004250	324658	19.16%
2026-05-27	16.00	15.06	-0.70	-4.44%	14.94	16.17	1235280	190986	11.81%
2026-05-26	16.16	15.76	-0.71	-4.31%	15.42	16.21	1353990	212553	12.94%
2026-05-25	14.90	16.47	1.79	12.19%	14.90	16.95	1938181	313027	18.53%
2026-05-22	14.40	14.68	0.54	3.82%	14.28	14.76	828570	120635	7.92%
2026-05-21	15.53	14.14	-1.21	-7.88%	14.13	15.63	1405110	208671	13.43%
2026-05-20	15.20	15.35	0.23	1.52%	15.11	16.07	1350500	210480	12.91%
2026-05-19	14.95	15.12	0.43	2.93%	14.48	15.14	1160624	173159	11.09%
2026-05-18	14.40	14.69	0.53	3.74%	14.36	15.10	1000958	147715	9.57%
2026-05-15	14.57	14.16	-0.40	-2.75%	13.98	14.92	933028	133860	8.92%
2026-05-14	14.98	14.56	-0.41	-2.74%	14.56	15.30	847465	125336	8.10%
2026-05-13	14.36	14.97	0.35	2.39%	14.31	15.18	899187	133891	8.59%