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
2026-05-15	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%
2026-03-23	40.09	38.06	-3.10	-7.53%	37.61	40.21	18760	7286	11.01%
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%