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
2026-03-20	42.01	41.16	-0.85	-2.02%	41.12	42.97	7384	3084	4.34%
2026-03-19	43.02	42.01	-1.48	-3.40%	41.71	43.26	7407	3143	4.35%
2026-03-18	42.64	43.49	1.05	2.47%	42.41	43.66	7220	3112	4.24%
2026-03-17	43.78	42.44	-1.33	-3.04%	42.43	44.14	7232	3125	4.25%
2026-03-16	42.92	43.77	0.85	1.98%	42.39	44.95	10439	4571	6.13%
2026-03-13	42.93	42.92	-0.15	-0.35%	42.92	43.95	6943	3010	4.08%
2026-03-12	44.10	43.07	-1.04	-2.36%	42.88	44.30	6660	2890	3.91%
2026-03-11	45.24	44.11	-0.65	-1.45%	44.00	45.28	5979	2655	3.51%
2026-03-10	43.21	44.76	1.73	4.02%	43.21	44.80	8495	3764	4.99%
2026-03-09	43.56	43.03	-0.75	-1.71%	42.01	43.78	9945	4271	5.84%
2026-03-06	42.82	43.78	1.10	2.58%	42.36	44.08	7008	3055	4.11%
2026-03-05	42.97	42.68	0.35	0.83%	42.36	43.39	6208	2669	3.65%
2026-03-04	42.88	42.33	-0.55	-1.28%	42.00	42.99	9908	4200	5.82%
2026-03-03	44.44	42.88	-1.56	-3.51%	42.88	44.81	10172	4458	5.97%
2026-03-02	45.00	44.44	-0.62	-1.38%	44.01	46.75	17402	7833	10.22%
2026-02-27	46.15	45.06	-0.98	-2.13%	44.73	46.17	8280	3763	4.86%
2026-02-26	46.26	46.04	-0.05	-0.11%	45.85	46.52	7672	3538	4.50%
2026-02-25	46.79	46.09	-0.44	-0.95%	46.09	46.79	6919	3204	4.06%
2026-02-24	45.70	46.53	1.01	2.22%	45.60	46.53	9133	4219	5.36%
2026-02-13	45.95	45.52	-0.01	-0.02%	45.48	46.24	6673	3062	3.92%
2026-02-12	46.19	45.53	-0.42	-0.91%	45.33	46.19	7340	3362	4.31%
2026-02-11	46.29	45.95	-0.34	-0.73%	45.93	46.48	7635	3525	4.48%
2026-02-10	46.45	46.29	-0.16	-0.34%	46.16	46.87	6231	2889	3.66%
2026-02-09	46.40	46.45	0.45	0.98%	45.50	46.45	7696	3547	4.52%
2026-02-06	45.83	46.00	0.19	0.41%	45.07	46.66	8495	3918	4.99%
2026-02-05	45.50	45.81	0.17	0.37%	45.26	46.46	9927	4567	5.83%
2026-02-04	45.58	45.64	0.02	0.04%	45.22	46.30	7626	3480	4.48%
2026-02-03	44.75	45.62	0.97	2.17%	44.75	45.62	8112	3676	4.76%
2026-02-02	45.27	44.65	-0.74	-1.63%	44.62	45.84	10318	4664	6.06%
2026-01-30	44.49	45.39	0.90	2.02%	43.85	45.45	9922	4460	5.83%
2026-01-29	45.03	44.49	0.06	0.14%	44.18	45.88	12700	5732	7.46%
2026-01-28	44.47	44.43	-0.25	-0.56%	43.80	45.80	13451	6023	7.90%
2026-01-27	44.70	44.68	-0.14	-0.31%	43.36	45.18	10445	4619	6.13%
2026-01-26	45.41	44.82	-0.99	-2.16%	44.20	45.50	15631	6990	9.18%
2026-01-23	46.40	45.81	-0.49	-1.06%	45.32	46.40	10360	4728	6.08%
2026-01-22	46.20	46.30	-0.15	-0.32%	45.96	47.23	11823	5482	6.94%
2026-01-21	44.94	46.45	1.42	3.15%	44.50	46.98	16776	7707	9.85%
2026-01-20	45.24	45.03	-0.21	-0.46%	44.65	45.67	9682	4362	5.68%
2026-01-19	44.50	45.24	0.55	1.23%	44.26	45.42	10354	4661	6.08%
2026-01-16	44.84	44.69	-0.16	-0.36%	44.61	45.21	10905	4886	6.40%
2026-01-15	45.44	44.85	-0.83	-1.82%	44.57	45.59	14963	6720	8.79%
2026-01-14	45.50	45.68	-0.07	-0.15%	44.86	46.57	23480	10755	13.79%
2026-01-13	45.02	45.75	0.88	1.96%	44.55	48.08	31489	14559	18.49%
2026-01-12	45.69	44.87	-0.35	-0.77%	44.32	45.95	17915	8023	10.52%
2026-01-09	45.10	45.22	0.36	0.80%	43.90	45.52	21946	9821	12.89%
2026-01-08	43.99	44.86	0.92	2.09%	43.10	45.58	28598	12815	16.79%
2026-01-07	43.00	43.94	1.03	2.40%	42.67	46.03	37948	16824	22.28%
2026-01-06	43.17	42.91	0.02	0.05%	42.50	43.51	12049	5175	7.07%
2026-01-05	41.72	42.89	1.17	2.80%	41.35	43.48	13008	5548	7.64%
2025-12-31	41.56	41.72	0.17	0.41%	41.18	42.11	7208	3003	4.23%
2025-12-30	42.46	41.55	-0.65	-1.54%	41.55	42.46	5265	2200	3.09%
2025-12-29	41.84	42.20	0.45	1.08%	41.42	42.32	7270	3044	4.27%
2025-12-26	42.89	41.75	-0.94	-2.20%	41.62	42.89	8256	3487	4.85%
2025-12-25	42.64	42.69	0.05	0.12%	42.50	42.90	7484	3191	4.39%
2025-12-24	42.54	42.64	0.21	0.49%	42.34	42.84	6431	2743	3.78%
2025-12-23	42.83	42.43	-0.51	-1.19%	42.01	43.07	11255	4795	6.61%
2025-12-22	41.86	42.94	1.09	2.60%	41.75	43.70	15510	6658	9.11%
2025-12-19	41.31	41.85	0.74	1.80%	40.90	42.30	10059	4190	5.91%
2025-12-18	39.84	41.11	1.20	3.01%	39.77	41.40	11181	4573	6.56%
2025-12-17	39.85	39.91	0.20	0.50%	38.85	40.16	6409	2533	3.76%
2025-12-16	40.23	39.71	-0.81	-2.00%	39.71	40.80	6258	2505	3.67%
2025-12-15	40.74	40.52	0.12	0.30%	39.85	40.74	7908	3183	4.64%
2025-12-12	41.10	40.40	-1.08	-2.60%	40.14	41.81	10654	4367	6.26%