康力源 (301287) - 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
2025-10-31	40.11	40.83	0.72	1.80%	40.11	40.96	9660	3939	5.67%
2025-10-30	40.56	40.11	-0.56	-1.38%	40.06	40.75	6623	2673	3.89%
2025-10-29	40.90	40.67	-0.15	-0.37%	40.22	41.00	7971	3231	4.68%
2025-10-28	41.00	40.82	-0.43	-1.04%	40.60	41.41	11626	4760	6.83%
2025-10-27	40.43	41.25	1.37	3.44%	40.11	41.34	18915	7746	11.11%
2025-10-24	39.76	39.88	0.07	0.18%	39.60	40.00	8168	3255	4.80%
2025-10-23	39.76	39.81	0.29	0.73%	39.21	39.84	6977	2760	4.10%
2025-10-22	39.45	39.52	0.06	0.15%	39.21	39.86	5669	2247	3.33%
2025-10-21	39.04	39.46	0.42	1.08%	38.90	39.50	5932	2332	3.48%
2025-10-20	38.68	39.04	0.51	1.32%	38.68	39.64	5672	2219	3.33%
2025-10-17	38.87	38.53	-0.45	-1.15%	38.53	39.28	5050	1964	2.97%
2025-10-16	39.47	38.98	-0.44	-1.12%	38.81	39.59	5054	1976	2.97%
2025-10-15	38.39	39.42	1.03	2.68%	38.37	39.50	9397	3679	5.52%
2025-10-14	38.56	38.39	-0.16	-0.42%	38.38	39.09	5789	2241	3.40%
2025-10-13	37.86	38.55	-0.48	-1.23%	37.01	38.87	7168	2742	4.21%
2025-10-10	38.89	39.03	0.14	0.36%	38.66	39.45	5038	1971	2.96%
2025-10-09	39.60	38.89	-0.39	-0.99%	38.81	39.60	8002	3128	4.70%
2025-09-30	39.41	39.28	-0.13	-0.33%	39.25	39.64	5006	1973	2.94%
2025-09-29	39.21	39.41	0.21	0.54%	38.70	39.76	5663	2227	3.33%
2025-09-26	39.23	39.20	-0.23	-0.58%	38.61	39.78	5834	2295	3.43%
2025-09-25	39.38	39.43	0.05	0.13%	39.01	39.80	7403	2922	4.35%
2025-09-24	38.80	39.38	0.47	1.21%	38.48	39.49	7869	3084	4.62%
2025-09-23	39.85	38.91	-0.88	-2.21%	37.90	39.86	13583	5250	7.98%
2025-09-22	40.28	39.97	-0.35	-0.87%	39.70	40.51	8564	3423	5.03%
2025-09-19	40.78	40.32	-0.48	-1.18%	39.90	41.36	11375	4592	6.68%
2025-09-18	42.70	40.80	-1.64	-3.86%	40.41	42.70	23753	9880	13.95%
2025-09-17	42.35	42.44	0.33	0.78%	42.25	43.50	21417	9165	12.58%
2025-09-16	41.10	42.11	0.71	1.71%	41.10	42.12	13908	5809	8.17%
2025-09-15	41.36	41.40	0.04	0.10%	40.95	41.59	10363	4285	6.08%
2025-09-12	41.78	41.36	-0.73	-1.73%	41.14	42.09	17462	7250	10.25%
2025-09-11	43.13	42.09	-1.18	-2.73%	41.16	43.26	29176	12174	17.13%
2025-09-10	42.42	43.27	1.03	2.44%	42.31	44.20	38802	16907	22.78%
2025-09-09	42.71	42.24	-1.46	-3.34%	42.00	43.55	29951	12707	17.59%
2025-09-08	40.50	43.70	1.99	4.77%	40.50	44.02	49288	21222	28.94%
2025-09-05	42.84	41.71	2.09	5.28%	41.37	44.05	41097	17579	24.13%
2025-09-04	39.11	39.62	0.43	1.10%	39.11	40.41	10719	4258	6.29%
2025-09-03	40.25	39.19	-0.96	-2.39%	39.18	40.35	9345	3714	5.49%
2025-09-02	40.80	40.15	-0.93	-2.26%	39.42	41.38	14957	5983	8.78%
2025-09-01	40.80	41.08	0.34	0.83%	40.46	41.40	11268	4623	6.62%
2025-08-29	41.39	40.74	-0.76	-1.83%	40.60	41.68	14415	5923	8.46%
2025-08-28	42.01	41.50	-0.60	-1.43%	39.82	42.90	34918	14387	20.50%
2025-08-27	44.90	42.10	-2.31	-5.20%	42.01	45.00	38444	16798	22.57%
2025-08-26	42.51	44.41	2.01	4.74%	42.51	46.00	56234	25102	33.02%
2025-08-25	43.09	42.40	-0.43	-1.00%	42.08	43.10	19839	8416	11.65%
2025-08-22	43.29	42.83	-0.58	-1.34%	42.71	43.40	15911	6828	9.34%
2025-08-21	43.10	43.41	0.27	0.63%	42.96	43.78	23154	10049	13.59%
2025-08-20	42.80	43.14	0.03	0.07%	42.67	43.40	15239	6554	8.95%
2025-08-19	43.40	43.11	-0.27	-0.62%	42.69	43.45	19834	8533	11.65%
2025-08-18	43.04	43.38	0.68	1.59%	42.58	43.73	27510	11856	16.15%
2025-08-15	41.87	42.70	0.85	2.03%	41.24	42.91	17764	7546	10.43%
2025-08-14	42.65	41.85	-0.80	-1.88%	41.82	42.65	15537	6550	9.12%
2025-08-13	42.99	42.65	-0.20	-0.47%	41.97	43.14	18209	7730	10.69%
2025-08-12	42.88	42.85	0.05	0.12%	42.47	43.15	14961	6398	8.78%
2025-08-11	42.29	42.80	0.83	1.98%	41.65	42.96	17569	7466	10.32%
2025-08-08	42.76	41.97	-0.72	-1.69%	41.42	42.79	17511	7355	10.28%
2025-08-07	41.71	42.69	0.89	2.13%	41.70	43.38	29488	12585	17.31%
2025-08-06	41.58	41.80	0.23	0.55%	41.26	42.55	16866	7044	9.90%
2025-08-05	41.24	41.57	0.27	0.65%	41.12	42.29	17354	7207	10.19%
2025-08-04	40.80	41.30	-0.25	-0.60%	40.34	41.40	17250	7070	10.13%
2025-08-01	42.20	41.55	-1.54	-3.57%	40.31	42.35	36486	14991	21.42%
2025-07-31	44.00	43.09	-1.54	-3.45%	42.68	44.19	38436	16566	22.57%
2025-07-30	42.67	44.63	1.70	3.96%	41.86	45.35	56930	25077	33.43%
2025-07-29	43.42	42.93	-0.43	-0.99%	42.50	43.45	29738	12736	17.46%
2025-07-28	41.76	43.36	1.64	3.93%	41.52	43.99	46524	20015	27.32%
2025-07-25	41.28	41.72	0.43	1.04%	40.86	41.80	22893	9484	13.44%
2025-07-24	40.09	41.29	1.40	3.51%	39.80	41.83	33004	13530	19.38%