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
2026-08-20	39.78	40.03	0.04	0.10%	39.24	41.19	9846	3979	5.78%
2026-08-19	39.90	39.99	-0.41	-1.01%	38.89	40.99	11897	4726	6.99%
2026-08-18	41.70	40.40	-1.59	-3.79%	40.00	41.93	18814	7651	11.05%
2026-08-17	39.77	41.99	2.22	5.58%	39.00	42.50	29593	12226	17.38%
2026-08-14	37.27	39.77	2.40	6.42%	36.80	41.50	33552	13240	19.70%
2026-08-13	36.48	37.37	1.50	4.18%	36.21	42.00	24227	9329	14.22%
2026-08-12	35.61	35.87	0.47	1.33%	35.10	35.90	5193	1844	3.05%
2026-08-11	35.30	35.40	0.10	0.28%	34.73	35.97	5827	2048	3.42%
2026-08-10	34.31	35.30	0.93	2.71%	34.12	35.30	7264	2535	4.27%
2026-08-07	34.14	34.37	0.23	0.67%	33.26	34.40	6580	2231	3.86%
2026-08-06	33.80	34.14	0.26	0.77%	33.37	34.50	6718	2282	3.94%
2026-08-05	34.40	33.88	-0.61	-1.77%	33.56	34.50	9064	3081	5.32%
2026-08-04	34.16	34.49	0.35	1.03%	33.82	34.99	7012	2418	4.12%
2026-08-03	33.28	34.14	1.06	3.20%	32.65	34.14	4621	1551	2.71%
2026-07-31	32.77	33.08	0.82	2.54%	32.47	33.20	3976	1308	2.33%
2026-07-30	32.44	32.26	-0.18	-0.55%	31.88	33.36	5527	1802	3.25%
2026-07-29	32.14	32.44	0.32	1.00%	32.05	33.09	6202	2020	3.64%
2026-07-28	31.69	32.12	0.37	1.17%	31.51	32.69	5620	1805	3.30%
2026-07-27	31.43	31.75	0.30	0.95%	30.65	32.24	5814	1845	3.41%
2026-07-24	32.25	31.45	-1.15	-3.53%	30.62	32.60	10512	3280	6.17%
2026-07-23	31.11	32.60	1.49	4.79%	30.90	33.10	10309	3316	6.05%
2026-07-22	31.15	31.11	-0.02	-0.06%	30.20	31.97	6959	2172	4.09%
2026-07-21	31.32	31.13	-0.24	-0.77%	29.80	31.56	8055	2471	4.73%
2026-07-20	32.58	31.37	-1.43	-4.36%	30.80	33.79	7910	2561	4.64%
2026-07-17	33.58	32.80	-0.78	-2.32%	32.80	34.67	7745	2609	4.55%
2026-07-16	33.52	33.58	-0.11	-0.33%	32.61	34.07	6155	2063	3.61%
2026-07-15	33.09	33.69	0.54	1.63%	32.58	34.35	8581	2879	5.04%
2026-07-14	32.31	33.15	1.60	5.07%	31.23	33.45	10217	3323	6.00%
2026-07-13	32.34	31.55	-0.91	-2.80%	31.33	32.71	5817	1844	3.42%
2026-07-10	31.46	32.46	0.96	3.05%	31.10	32.99	6518	2101	3.83%
2026-07-09	31.70	31.50	-0.31	-0.97%	30.30	32.06	4137	1296	2.43%
2026-07-08	32.45	31.81	-0.60	-1.85%	31.63	32.46	4161	1327	2.44%
2026-07-07	33.17	32.41	-0.94	-2.82%	32.23	33.50	4434	1452	2.60%
2026-07-06	33.86	33.35	-0.40	-1.19%	33.01	34.42	5449	1829	3.20%
2026-07-03	32.80	33.75	1.12	3.43%	32.58	34.14	7347	2457	4.31%
2026-07-02	32.71	32.63	-0.27	-0.82%	32.54	33.55	7038	2328	4.13%
2026-07-01	32.18	32.90	0.61	1.89%	32.02	33.15	7662	2496	4.50%
2026-06-30	33.30	32.29	-0.23	-0.71%	31.86	33.30	5433	1762	3.19%
2026-06-29	32.50	32.76	0.25	0.77%	31.12	32.81	8411	2699	4.94%
2026-06-26	33.20	32.51	-0.94	-2.81%	32.10	33.23	5044	1653	2.96%
2026-06-25	34.00	33.45	-0.73	-2.14%	33.21	34.16	4993	1674	2.93%
2026-06-24	35.40	34.18	-1.27	-3.58%	33.87	35.63	4924	1696	2.89%
2026-06-23	34.70	35.45	0.55	1.58%	34.40	35.89	5591	1983	3.28%
2026-06-22	34.56	34.90	0.05	0.14%	33.36	35.00	6050	2061	3.55%
2026-06-18	34.20	34.85	0.19	0.55%	33.88	35.21	5967	2072	3.50%
2026-06-17	35.40	34.66	-0.79	-2.23%	34.12	35.64	6490	2275	3.81%
2026-06-16	35.89	35.45	-0.52	-1.45%	34.56	35.89	6719	2357	3.95%
2026-06-15	36.90	35.97	-0.75	-2.04%	35.60	37.24	10621	3855	6.24%
2026-06-12	36.36	36.72	0.58	1.60%	35.97	37.23	9816	3578	5.76%
2026-06-11	36.85	36.14	-0.79	-2.14%	35.09	36.90	8942	3215	5.25%
2026-06-10	36.35	36.93	0.38	1.04%	36.04	37.88	11393	4230	6.69%
2026-06-09	35.68	36.55	1.01	2.84%	35.12	36.78	10053	3628	5.90%
2026-06-08	36.00	35.54	-1.07	-2.92%	35.01	36.70	7420	2662	4.36%
2026-06-05	35.11	36.61	1.35	3.83%	34.88	37.50	12741	4615	7.48%
2026-06-04	35.75	35.26	-0.71	-1.97%	34.31	36.12	6469	2287	3.80%
2026-06-03	36.59	35.97	-0.62	-1.69%	35.71	36.66	6912	2491	4.06%
2026-06-02	37.82	36.59	-1.01	-2.69%	35.79	37.82	9796	3597	5.75%
2026-06-01	36.39	37.60	0.71	1.92%	36.39	38.03	9414	3525	5.53%
2026-05-29	37.50	36.89	-0.61	-1.63%	36.49	38.25	11562	4293	6.79%
2026-05-28	37.99	37.50	-0.56	-1.47%	36.23	38.82	14229	5316	8.35%
2026-05-27	39.23	38.06	-1.17	-2.98%	37.58	39.77	11410	4359	6.70%
2026-05-26	41.40	39.23	-1.24	-3.06%	38.75	41.40	11304	4463	6.64%
2026-05-25	42.00	40.47	-1.51	-3.60%	40.05	42.24	9375	3810	5.50%
2026-05-22	41.47	41.98	0.66	1.60%	40.75	42.20	7237	3004	4.25%
2026-05-21	42.88	41.32	-1.55	-3.62%	41.11	43.92	8187	3477	4.81%
2026-05-20	43.35	42.87	-0.54	-1.24%	42.02	43.35	4963	2125	2.91%
2026-05-19	43.30	43.41	0.19	0.44%	42.64	44.71	7256	3142	4.26%
2026-05-18	43.95	43.22	-0.95	-2.15%	42.43	43.95	8427	3619	4.95%
2026-05-15	43.80	44.17	0.27	0.62%	43.60	44.79	7366	3259	4.32%
2026-05-14	44.49	43.90	-0.32	-0.72%	43.73	44.58	5077	2237	2.98%
2026-05-13	44.90	44.22	-0.49	-1.10%	43.80	45.07	7832	3480	4.60%