力源科技 (688565) - 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	13.75	13.14	-0.65	-4.71%	13.14	14.08	34960	4731	2.33%
2026-03-19	14.40	13.79	-0.66	-4.57%	13.67	14.45	20854	2915	1.39%
2026-03-18	14.67	14.45	0.20	1.40%	13.95	14.69	26304	3747	1.76%
2026-03-17	14.74	14.25	-0.40	-2.73%	14.25	14.99	22774	3329	1.52%
2026-03-16	14.33	14.65	-0.06	-0.41%	14.33	14.76	21119	3082	1.41%
2026-03-13	14.60	14.71	0.08	0.55%	14.36	14.90	22695	3334	1.52%
2026-03-12	14.97	14.63	-0.17	-1.15%	14.42	15.07	27978	4117	1.87%
2026-03-11	15.00	14.80	-0.03	-0.20%	14.78	15.24	35554	5333	2.37%
2026-03-10	14.58	14.83	0.70	4.95%	14.32	14.90	34263	5008	2.29%
2026-03-09	14.23	14.13	-0.15	-1.05%	13.60	14.39	40695	5665	2.72%
2026-03-06	13.81	14.28	0.65	4.77%	13.62	14.39	36104	5085	2.41%
2026-03-05	13.96	13.63	0.13	0.96%	13.46	13.96	31346	4277	2.09%
2026-03-04	13.92	13.50	-0.30	-2.17%	13.26	13.92	49531	6699	3.31%
2026-03-03	15.37	13.80	-1.37	-9.03%	13.29	15.37	78148	11179	5.22%
2026-03-02	14.46	15.17	0.37	2.50%	14.46	15.55	89912	13627	6.00%
2026-02-27	14.02	14.80	0.78	5.56%	13.92	14.91	39156	5625	2.62%
2026-02-26	13.90	14.02	0.21	1.52%	13.81	14.10	26809	3747	1.79%
2026-02-25	14.08	13.81	0.12	0.88%	13.70	14.11	34976	4868	2.34%
2026-02-24	13.21	13.69	0.54	4.11%	13.21	13.71	27323	3703	1.82%
2026-02-13	13.26	13.15	-0.11	-0.83%	13.15	13.40	20074	2662	1.34%
2026-02-12	13.11	13.26	0.15	1.14%	12.98	13.32	28792	3799	1.92%
2026-02-11	13.21	13.11	-0.16	-1.21%	13.05	13.40	23282	3075	1.55%
2026-02-10	13.41	13.27	-0.02	-0.15%	13.25	13.42	23297	3103	1.56%
2026-02-09	13.25	13.29	0.10	0.76%	13.22	13.45	21315	2836	1.42%
2026-02-06	13.02	13.19	0.05	0.38%	12.98	13.38	25541	3374	1.71%
2026-02-05	13.12	13.14	0.00	0.00%	13.00	13.30	23582	3102	1.57%
2026-02-04	13.18	13.14	0.02	0.15%	12.98	13.45	24417	3222	1.63%
2026-02-03	13.14	13.12	0.22	1.71%	12.83	13.15	23855	3111	1.59%
2026-02-02	13.24	12.90	-0.10	-0.77%	12.83	13.35	33893	4461	2.26%
2026-01-30	12.71	13.00	0.18	1.40%	12.71	13.12	26848	3465	1.79%
2026-01-29	13.06	12.82	-0.24	-1.84%	12.63	13.38	34715	4486	2.32%
2026-01-28	13.56	13.06	-0.34	-2.54%	13.00	13.56	32883	4326	2.20%
2026-01-27	13.34	13.40	0.04	0.30%	13.14	13.52	33808	4496	2.26%
2026-01-26	13.80	13.36	-0.30	-2.20%	13.04	13.83	48990	6495	3.27%
2026-01-23	14.05	13.66	-0.39	-2.78%	13.23	14.05	75432	10212	5.04%
2026-01-22	13.62	14.05	0.57	4.23%	13.39	14.29	66239	9175	4.42%
2026-01-21	13.15	13.48	0.34	2.59%	12.76	13.48	31933	4219	2.13%
2026-01-20	13.02	13.14	0.12	0.92%	12.91	13.23	37955	4949	2.53%
2026-01-19	12.39	13.02	0.55	4.41%	12.39	13.17	49428	6346	3.30%
2026-01-16	12.59	12.47	0.00	0.00%	12.30	12.59	29263	3643	1.95%
2026-01-15	12.30	12.47	0.25	2.05%	12.00	12.48	36543	4497	2.44%
2026-01-14	12.41	12.22	-0.27	-2.16%	11.95	12.64	53861	6620	3.60%
2026-01-13	12.38	12.49	0.12	0.97%	12.18	12.67	32132	3997	2.15%
2026-01-12	12.10	12.37	0.28	2.32%	12.10	12.68	58832	7302	3.93%
2026-01-09	11.69	12.09	0.39	3.33%	11.67	12.17	37497	4486	2.50%
2026-01-08	11.69	11.70	0.07	0.60%	11.52	11.87	36282	4259	2.42%
2026-01-07	11.87	11.63	-0.18	-1.52%	11.52	11.90	35460	4148	2.37%
2026-01-06	11.38	11.81	0.43	3.78%	11.21	11.88	52044	6064	3.48%
2026-01-05	11.11	11.38	0.19	1.70%	11.00	11.53	43186	4896	2.88%
2025-12-31	10.95	11.19	0.31	2.85%	10.86	11.22	26162	2899	1.75%
2025-12-30	11.00	10.88	-0.12	-1.09%	10.86	11.15	23293	2555	1.56%
2025-12-29	11.08	11.00	0.05	0.46%	10.81	11.08	22654	2476	1.51%
2025-12-26	11.14	10.95	-0.13	-1.17%	10.91	11.19	18686	2069	1.25%
2025-12-25	10.80	11.08	0.23	2.12%	10.61	11.09	22851	2503	1.53%
2025-12-24	10.86	10.85	0.04	0.37%	10.75	11.02	26928	2936	1.80%
2025-12-23	10.88	10.81	-0.05	-0.46%	10.62	10.88	23245	2504	1.55%
2025-12-22	11.21	10.86	-0.08	-0.73%	10.81	11.21	33704	3672	2.25%
2025-12-19	10.64	10.94	0.36	3.40%	10.44	10.97	34601	3736	2.31%
2025-12-18	10.29	10.58	0.24	2.32%	10.29	10.78	37515	3972	2.51%
2025-12-17	10.26	10.34	0.00	0.00%	10.13	10.49	38296	3941	2.56%
2025-12-16	10.66	10.34	-0.22	-2.08%	10.11	10.66	37577	3873	2.51%
2025-12-15	10.10	10.56	0.43	4.24%	10.01	10.74	68551	7191	4.58%
2025-12-12	10.14	10.13	0.05	0.50%	10.01	10.33	25438	2589	1.70%