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
2025-09-16	41.10	42.11	0.71	1.71%	41.10	42.12	13908	5809	8.17%
2025-09-15	41.36	41.40	0.04	0.10%	40.95	41.59	10363	4285	6.08%
2025-09-12	41.78	41.36	-0.73	-1.73%	41.14	42.09	17462	7250	10.25%
2025-09-11	43.13	42.09	-1.18	-2.73%	41.16	43.26	29176	12174	17.13%
2025-09-10	42.42	43.27	1.03	2.44%	42.31	44.20	38802	16907	22.78%
2025-09-09	42.71	42.24	-1.46	-3.34%	42.00	43.55	29951	12707	17.59%
2025-09-08	40.50	43.70	1.99	4.77%	40.50	44.02	49288	21222	28.94%
2025-09-05	42.84	41.71	2.09	5.28%	41.37	44.05	41097	17579	24.13%
2025-09-04	39.11	39.62	0.43	1.10%	39.11	40.41	10719	4258	6.29%
2025-09-03	40.25	39.19	-0.96	-2.39%	39.18	40.35	9345	3714	5.49%
2025-09-02	40.80	40.15	-0.93	-2.26%	39.42	41.38	14957	5983	8.78%
2025-09-01	40.80	41.08	0.34	0.83%	40.46	41.40	11268	4623	6.62%
2025-08-29	41.39	40.74	-0.76	-1.83%	40.60	41.68	14415	5923	8.46%
2025-08-28	42.01	41.50	-0.60	-1.43%	39.82	42.90	34918	14387	20.50%
2025-08-27	44.90	42.10	-2.31	-5.20%	42.01	45.00	38444	16798	22.57%
2025-08-26	42.51	44.41	2.01	4.74%	42.51	46.00	56234	25102	33.02%
2025-08-25	43.09	42.40	-0.43	-1.00%	42.08	43.10	19839	8416	11.65%
2025-08-22	43.29	42.83	-0.58	-1.34%	42.71	43.40	15911	6828	9.34%
2025-08-21	43.10	43.41	0.27	0.63%	42.96	43.78	23154	10049	13.59%
2025-08-20	42.80	43.14	0.03	0.07%	42.67	43.40	15239	6554	8.95%
2025-08-19	43.40	43.11	-0.27	-0.62%	42.69	43.45	19834	8533	11.65%
2025-08-18	43.04	43.38	0.68	1.59%	42.58	43.73	27510	11856	16.15%
2025-08-15	41.87	42.70	0.85	2.03%	41.24	42.91	17764	7546	10.43%
2025-08-14	42.65	41.85	-0.80	-1.88%	41.82	42.65	15537	6550	9.12%
2025-08-13	42.99	42.65	-0.20	-0.47%	41.97	43.14	18209	7730	10.69%
2025-08-12	42.88	42.85	0.05	0.12%	42.47	43.15	14961	6398	8.78%
2025-08-11	42.29	42.80	0.83	1.98%	41.65	42.96	17569	7466	10.32%
2025-08-08	42.76	41.97	-0.72	-1.69%	41.42	42.79	17511	7355	10.28%
2025-08-07	41.71	42.69	0.89	2.13%	41.70	43.38	29488	12585	17.31%
2025-08-06	41.58	41.80	0.23	0.55%	41.26	42.55	16866	7044	9.90%
2025-08-05	41.24	41.57	0.27	0.65%	41.12	42.29	17354	7207	10.19%
2025-08-04	40.80	41.30	-0.25	-0.60%	40.34	41.40	17250	7070	10.13%
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%