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
2026-05-07	13.88	15.16	1.26	9.06%	13.86	15.59	1938980	287516	18.53%
2026-05-06	13.81	13.90	0.55	4.12%	13.60	14.18	1646087	229512	15.73%
2026-04-30	13.13	13.35	0.17	1.29%	13.05	13.68	1423240	190500	13.60%
2026-04-29	13.02	13.18	-0.06	-0.45%	12.94	13.22	930295	122008	8.89%
2026-04-28	13.50	13.24	-0.28	-2.07%	12.99	13.50	1216650	160460	11.63%
2026-04-27	13.60	13.52	-0.18	-1.31%	13.32	13.65	1697170	228346	16.22%
2026-04-24	12.99	13.70	0.63	4.82%	12.69	13.71	1952353	259833	18.66%
2026-04-23	13.38	13.07	-0.42	-3.11%	12.98	13.62	1351835	178446	12.92%
2026-04-22	12.60	13.49	0.86	6.81%	12.58	13.64	1897158	250497	18.13%
2026-04-21	12.85	12.63	-0.32	-2.47%	12.47	12.95	1375830	174039	13.15%
2026-04-20	13.18	12.95	0.32	2.53%	12.84	13.48	2583498	337930	24.69%
2026-04-17	11.93	12.63	0.70	5.87%	11.86	12.69	1860847	231841	17.79%
2026-04-16	11.50	11.93	0.48	4.19%	11.45	11.97	1073789	126651	10.26%
2026-04-15	11.72	11.45	-0.27	-2.30%	11.40	11.75	738359	85212	7.06%
2026-04-14	11.80	11.72	0.16	1.38%	11.56	11.91	1166254	136949	11.15%
2026-04-13	11.27	11.56	0.19	1.67%	11.27	11.65	609766	70310	5.83%
2026-04-10	11.67	11.37	-0.19	-1.64%	11.36	11.79	700162	80867	6.69%
2026-04-09	11.56	11.56	-0.08	-0.69%	11.48	11.69	933816	108114	8.93%
2026-04-08	10.77	11.64	1.18	11.28%	10.77	11.68	1730119	196397	16.54%
2026-04-07	10.40	10.46	0.12	1.16%	10.39	10.80	399932	42232	3.82%
2026-04-03	10.58	10.34	-0.16	-1.52%	10.31	10.65	449149	46906	4.29%
2026-04-02	11.20	10.50	-0.56	-5.06%	10.42	11.22	739232	79358	7.07%
2026-04-01	11.19	11.06	0.26	2.41%	10.85	11.42	806158	89767	7.71%
2026-03-31	11.13	10.80	-0.39	-3.49%	10.80	11.21	568076	62321	5.43%
2026-03-30	10.88	11.19	0.19	1.73%	10.52	11.25	776980	84975	7.43%
2026-03-27	10.66	11.00	0.06	0.55%	10.52	11.23	645659	70177	6.17%
2026-03-26	11.25	10.94	-0.43	-3.78%	10.86	11.27	629653	69574	6.02%
2026-03-25	11.05	11.37	0.34	3.08%	10.95	11.44	939051	105986	8.98%
2026-03-24	10.76	11.03	0.47	4.45%	10.32	11.10	865702	92785	8.27%
2026-03-23	10.63	10.56	-0.51	-4.61%	10.41	11.10	768976	82328	7.35%
2026-03-20	11.56	11.07	-0.50	-4.32%	11.05	11.60	909318	103006	8.69%
2026-03-19	11.28	11.57	-0.07	-0.60%	11.28	11.74	1071009	123808	10.24%
2026-03-18	11.15	11.64	0.63	5.72%	11.11	11.80	1635715	189255	15.63%
2026-03-17	11.25	11.01	-0.25	-2.22%	11.00	11.25	604651	67313	5.78%
2026-03-16	10.67	11.26	0.59	5.53%	10.62	11.26	790599	87327	7.56%
2026-03-13	10.90	10.67	-0.23	-2.11%	10.65	11.01	370783	40149	3.54%
2026-03-12	11.01	10.90	-0.26	-2.33%	10.86	11.16	451979	49645	4.32%
2026-03-11	10.98	11.16	0.18	1.64%	10.87	11.40	733297	81476	7.01%
2026-03-10	10.98	10.98	0.12	1.10%	10.87	11.10	389309	42801	3.72%
2026-03-09	10.60	10.86	0.00	0.00%	10.38	10.89	446896	47225	4.27%
2026-03-06	10.54	10.86	0.29	2.74%	10.50	10.95	404305	43664	3.86%
2026-03-05	10.48	10.57	0.30	2.92%	10.48	10.76	413770	43976	3.95%
2026-03-04	10.14	10.27	0.01	0.10%	10.08	10.52	315027	32537	3.01%
2026-03-03	11.04	10.26	-0.76	-6.90%	10.26	11.10	631864	66898	6.04%
2026-03-02	11.00	11.02	-0.39	-3.42%	10.92	11.14	614435	67794	5.87%
2026-02-27	11.39	11.41	0.22	1.97%	11.17	11.58	959754	108921	9.17%
2026-02-26	11.00	11.19	0.19	1.73%	10.97	11.24	513768	57108	4.91%
2026-02-25	11.00	11.00	-0.03	-0.27%	10.96	11.09	363026	39998	3.47%
2026-02-24	10.97	11.03	0.14	1.29%	10.90	11.14	459234	50656	4.39%
2026-02-13	10.90	10.89	0.09	0.83%	10.74	11.06	582258	63645	5.57%
2026-02-12	10.58	10.80	0.27	2.56%	10.54	10.87	341185	36606	3.26%
2026-02-11	10.69	10.53	-0.19	-1.77%	10.51	10.75	209190	22265	2.00%
2026-02-10	10.71	10.72	0.02	0.19%	10.66	10.80	246625	26473	2.36%
2026-02-09	10.65	10.70	0.22	2.10%	10.60	10.76	282009	30166	2.70%
2026-02-06	10.43	10.48	-0.05	-0.47%	10.33	10.59	259385	27187	2.48%
2026-02-05	10.67	10.53	-0.27	-2.50%	10.45	10.69	383297	40400	3.66%
2026-02-04	10.85	10.80	-0.10	-0.92%	10.60	10.88	414553	44399	3.96%
2026-02-03	10.75	10.90	0.35	3.32%	10.70	10.94	460256	49920	4.40%
2026-02-02	10.92	10.55	-0.54	-4.87%	10.54	11.07	488553	52572	4.67%
2026-01-30	10.86	11.09	0.13	1.19%	10.76	11.20	615102	67732	5.88%
2026-01-29	11.03	10.96	-0.19	-1.70%	10.93	11.25	622234	68997	5.95%
2026-01-28	10.98	11.15	0.25	2.29%	10.98	11.26	826474	92204	7.90%
2026-01-27	10.76	10.90	0.07	0.65%	10.44	10.95	495610	53169	4.74%