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
2026-05-07	12.99	13.24	0.25	1.92%	12.89	13.53	33374	4432	2.23%
2026-05-06	12.94	12.99	0.05	0.39%	12.75	13.28	49479	6405	3.30%
2026-04-30	12.83	12.94	0.10	0.78%	12.76	13.12	32202	4173	2.15%
2026-04-29	12.16	12.84	0.52	4.22%	12.16	13.11	40350	5140	2.69%
2026-04-28	12.45	12.32	-0.28	-2.22%	12.15	12.62	37177	4611	2.48%
2026-04-27	12.41	12.60	0.16	1.29%	11.98	12.63	42766	5262	2.86%
2026-04-24	12.16	12.44	0.05	0.40%	12.00	12.50	28479	3501	1.90%
2026-04-23	12.60	12.39	-0.17	-1.35%	12.16	12.66	28265	3481	1.89%
2026-04-22	12.58	12.56	-0.16	-1.26%	12.48	12.72	30356	3814	2.03%
2026-04-21	12.80	12.72	-0.07	-0.55%	12.57	12.88	25592	3248	1.71%
2026-04-20	12.95	12.79	0.05	0.39%	12.50	12.95	24568	3117	1.64%
2026-04-17	12.83	12.74	-0.22	-1.70%	12.51	12.95	31429	3977	2.10%
2026-04-16	12.61	12.96	0.35	2.78%	12.42	13.01	29795	3820	1.99%
2026-04-15	12.78	12.61	-0.03	-0.24%	12.49	12.80	23657	2986	1.58%
2026-04-14	12.89	12.64	0.04	0.32%	12.34	12.90	21413	2699	1.43%
2026-04-13	12.66	12.60	-0.16	-1.25%	12.31	12.77	26026	3257	1.74%
2026-04-10	12.80	12.76	0.06	0.47%	12.66	13.01	22384	2874	1.49%
2026-04-09	13.23	12.70	-0.53	-4.01%	12.53	13.37	30395	3888	2.03%
2026-04-08	12.90	13.23	0.91	7.39%	12.70	13.26	34144	4443	2.28%
2026-04-07	12.40	12.32	0.05	0.41%	12.15	12.54	27674	3420	1.85%
2026-04-03	12.99	12.27	-0.60	-4.66%	12.09	12.99	26282	3252	1.76%
2026-04-02	13.21	12.87	-0.40	-3.01%	12.56	13.47	27175	3509	1.81%
2026-04-01	13.29	13.27	0.11	0.84%	13.05	13.60	22286	2949	1.49%
2026-03-31	13.75	13.16	-0.31	-2.30%	12.97	13.75	27190	3617	1.82%
2026-03-30	13.37	13.47	-0.02	-0.15%	13.08	13.52	25982	3454	1.74%
2026-03-27	13.06	13.49	0.43	3.29%	12.20	13.57	31864	4230	2.13%
2026-03-26	13.32	13.06	-0.27	-2.03%	12.97	13.43	32587	4287	2.18%
2026-03-25	13.26	13.33	0.35	2.70%	13.07	13.62	35509	4739	2.37%
2026-03-24	12.57	12.98	1.01	8.44%	12.15	12.98	42227	5300	2.82%
2026-03-23	13.08	11.97	-1.17	-8.90%	11.80	13.21	49485	6158	3.30%
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%