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
2025-08-01	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%
2025-07-23	40.23	39.89	-0.34	-0.85%	39.79	40.37	10995	4405	6.46%
2025-07-22	40.85	40.23	-0.60	-1.47%	39.91	40.85	15551	6251	9.13%
2025-07-21	40.76	40.83	0.17	0.42%	40.50	41.13	15286	6228	8.97%
2025-07-18	41.10	40.66	-0.09	-0.22%	40.37	41.15	11807	4791	6.93%
2025-07-17	40.48	40.75	0.08	0.20%	40.38	41.16	16613	6786	9.75%
2025-07-16	40.15	40.67	0.65	1.62%	39.85	40.92	20583	8369	12.09%
2025-07-15	41.28	40.02	-1.26	-3.05%	39.46	41.28	24528	9828	14.40%
2025-07-14	41.38	41.28	0.13	0.32%	40.46	41.41	19211	7891	11.28%
2025-07-11	41.83	41.15	-1.02	-2.42%	40.55	42.15	27262	11214	16.01%
2025-07-10	42.80	42.17	-0.68	-1.59%	41.83	42.90	36001	15191	21.14%
2025-07-09	40.73	42.85	2.08	5.10%	40.44	42.85	56088	23449	32.93%
2025-07-08	41.37	40.77	-1.00	-2.39%	40.38	41.66	41267	16816	24.23%
2025-07-07	39.26	41.77	2.51	6.39%	39.21	41.93	59158	24267	34.73%
2025-07-04	39.60	39.26	-0.74	-1.85%	39.11	40.18	21372	8452	12.55%
2025-07-03	40.27	40.00	0.07	0.18%	39.73	40.40	16106	6433	9.46%
2025-07-02	40.30	39.93	-0.45	-1.11%	39.71	40.85	26766	10791	15.72%
2025-07-01	40.93	40.38	-0.11	-0.27%	39.40	40.93	31251	12532	18.35%
2025-06-30	40.00	40.49	0.59	1.48%	39.80	40.49	19956	8036	11.72%
2025-06-27	39.70	39.90	0.15	0.38%	39.60	40.02	16004	6374	9.40%
2025-06-26	39.88	39.75	-0.51	-1.27%	39.63	40.37	21354	8523	12.54%
2025-06-25	40.73	40.26	-0.47	-1.15%	39.62	40.98	26915	10807	15.80%
2025-06-24	40.60	40.73	0.30	0.74%	40.42	41.21	26438	10790	15.52%
2025-06-23	39.74	40.43	0.03	0.07%	39.74	41.00	21839	8828	12.82%
2025-06-20	41.54	40.40	-0.86	-2.08%	40.00	41.73	27036	10948	15.87%
2025-06-19	43.02	41.26	-1.39	-3.26%	41.12	43.20	32819	13733	19.27%
2025-06-18	43.01	42.65	-0.77	-1.77%	42.30	43.43	30022	12822	17.63%
2025-06-17	44.91	43.42	-1.00	-2.25%	43.00	45.10	45733	19914	26.85%
2025-06-16	44.50	44.42	-0.98	-2.16%	43.00	45.22	50909	22581	29.89%
2025-06-13	48.28	45.40	-5.12	-10.13%	45.02	49.20	67903	31762	39.87%
2025-06-12	49.49	50.52	-0.13	-0.26%	48.32	51.42	82730	41388	48.58%
2025-06-11	55.90	50.65	-4.35	-7.91%	50.10	56.99	108087	56253	63.46%
2025-06-10	54.55	55.00	6.40	13.17%	54.55	58.32	133181	76405	78.20%
2025-06-09	39.30	48.60	8.10	20.00%	39.07	48.60	101377	44601	59.52%
2025-06-06	41.30	40.50	-3.55	-8.06%	38.40	44.00	88311	35601	51.85%
2025-06-05	38.55	44.05	4.37	11.01%	38.00	45.66	103698	43643	60.89%
2025-06-04	37.03	39.68	1.98	5.25%	37.03	43.00	96224	38399	56.50%
2025-06-03	34.31	37.70	4.33	12.98%	34.09	39.50	73398	27311	43.10%
2025-05-30	33.93	33.37	-0.52	-1.53%	33.08	34.42	17819	5991	10.46%
2025-05-29	34.20	33.89	-0.50	-1.45%	33.81	34.48	20250	6914	11.89%
2025-05-28	34.20	34.39	0.19	0.56%	33.60	34.60	21446	7307	12.59%
2025-05-27	34.33	34.70	0.37	1.08%	34.02	35.20	21663	7483	12.72%
2025-05-26	34.62	34.33	-0.24	-0.69%	33.64	34.94	27820	9487	16.33%
2025-05-23	36.20	34.57	-2.53	-6.82%	34.19	36.36	43934	15333	25.80%
2025-05-22	34.16	37.10	1.58	4.45%	34.16	37.58	55025	19951	32.31%
2025-05-21	37.42	35.52	-0.38	-1.06%	35.40	39.56	66625	25109	39.12%
2025-05-20	34.74	35.90	1.14	3.28%	34.16	36.12	34012	12078	19.97%
2025-05-19	34.60	34.76	0.21	0.61%	33.88	34.90	17828	6153	10.47%
2025-05-16	34.30	34.55	0.17	0.49%	33.87	34.84	19331	6649	11.35%
2025-05-15	33.82	34.38	0.38	1.12%	33.48	35.27	28911	9997	16.98%
2025-05-14	34.05	34.00	0.07	0.21%	33.41	34.81	25003	8482	14.68%
2025-05-13	34.00	33.93	0.23	0.68%	33.85	36.02	35249	12277	20.70%
2025-05-12	33.67	33.70	0.02	0.06%	33.21	34.20	18611	6259	10.93%
2025-05-09	33.85	33.68	-0.17	-0.50%	33.58	34.88	24329	8327	14.28%
2025-05-08	32.99	33.85	0.49	1.47%	32.98	34.00	20156	6777	11.83%
2025-05-07	33.00	33.36	0.92	2.84%	32.81	34.66	28962	9705	17.01%
2025-05-06	32.11	32.44	0.63	1.98%	31.97	32.67	18739	6047	11.00%
2025-04-30	32.30	31.81	-0.08	-0.25%	31.57	32.33	20646	6588	12.12%
2025-04-29	33.09	31.89	0.44	1.40%	31.53	33.09	24903	7978	14.62%
2025-04-28	30.86	31.45	0.20	0.64%	30.50	31.60	15633	4854	9.18%
2025-04-25	31.69	31.25	-0.43	-1.36%	30.60	31.90	21855	6806	12.83%
2025-04-24	31.00	31.68	0.78	2.52%	30.66	31.70	28791	9012	16.90%