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
2026-06-24	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%
2026-05-12	14.92	14.62	-0.40	-2.66%	14.47	15.08	951318	140074	9.09%
2026-05-11	15.17	15.02	0.11	0.74%	14.93	15.75	1430330	218488	13.67%
2026-05-08	14.82	14.91	-0.25	-1.65%	14.73	15.11	1263196	188574	12.07%
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%