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
2026-07-01	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%
2026-05-12	45.54	44.71	-0.94	-2.06%	44.40	45.99	6959	3142	4.09%
2026-05-11	46.00	45.65	0.01	0.02%	45.20	46.00	8637	3935	5.07%
2026-05-08	45.29	45.64	0.44	0.97%	45.06	45.93	8098	3682	4.75%
2026-05-07	44.62	45.20	0.58	1.30%	44.62	45.61	12673	5738	7.44%
2026-05-06	44.51	44.62	0.14	0.31%	43.50	45.17	15774	7001	9.26%
2026-04-30	43.95	44.48	0.89	2.04%	42.99	45.55	15847	7079	9.30%
2026-04-29	41.97	43.59	1.64	3.91%	41.73	43.85	12130	5250	7.12%
2026-04-28	41.68	41.95	0.27	0.65%	41.41	42.55	9616	4054	5.65%
2026-04-27	40.71	41.68	0.96	2.36%	40.31	41.90	8702	3583	5.11%
2026-04-24	40.63	40.72	0.23	0.57%	40.05	40.88	8920	3608	5.24%
2026-04-23	41.25	40.49	-1.00	-2.41%	40.22	41.25	10325	4193	6.06%
2026-04-22	41.81	41.49	-2.09	-4.80%	39.92	42.60	23630	9666	13.87%
2026-04-21	43.21	43.58	0.37	0.86%	43.13	43.97	11098	4830	6.52%
2026-04-20	43.09	43.21	0.26	0.61%	42.75	43.24	7191	3093	4.22%
2026-04-17	43.11	42.95	-0.35	-0.81%	42.73	43.36	6864	2951	4.03%
2026-04-16	42.79	43.30	0.86	2.03%	42.37	43.43	10522	4504	6.18%
2026-04-15	42.29	42.44	0.22	0.52%	42.08	42.98	10022	4266	5.88%
2026-04-14	42.40	42.22	0.10	0.24%	41.78	42.52	8115	3417	4.76%
2026-04-13	42.04	42.12	0.08	0.19%	41.75	42.28	10534	4424	6.19%
2026-04-10	42.04	42.04	0.01	0.02%	41.70	42.43	12669	5333	7.44%
2026-04-09	41.91	42.03	-0.30	-0.71%	41.75	42.80	15445	6526	9.07%
2026-04-08	42.12	42.33	-0.16	-0.38%	41.71	42.67	24807	10457	14.57%
2026-04-07	39.98	42.49	2.81	7.08%	39.78	42.96	20503	8547	12.04%
2026-04-03	41.38	39.68	-1.57	-3.81%	39.62	41.50	7169	2885	4.21%
2026-04-02	41.73	41.25	-0.48	-1.15%	41.01	42.50	10481	4382	6.15%
2026-04-01	43.05	41.73	0.03	0.07%	41.38	43.10	9195	3857	5.40%
2026-03-31	41.70	41.70	-0.03	-0.07%	41.67	42.88	8417	3554	4.94%
2026-03-30	40.95	41.73	0.62	1.51%	40.90	41.78	7436	3081	4.37%
2026-03-27	40.40	41.11	0.64	1.58%	40.03	41.29	7194	2944	4.22%
2026-03-26	41.50	40.47	-1.21	-2.90%	40.19	42.30	10474	4302	6.15%
2026-03-25	40.40	41.68	1.28	3.17%	40.40	41.82	10134	4201	5.95%
2026-03-24	38.96	40.40	2.34	6.15%	38.30	40.55	17069	6734	10.02%