力源信息

300184
🏛️ 中国 →
11.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.00 7.05 6.91 6.94 31.3M
2021-12-30 6.65 7.07 6.65 6.94 57.4M
2021-12-29 6.71 6.75 6.65 6.68 24.1M
2021-12-28 6.66 6.78 6.65 6.76 28.1M
2021-12-27 6.79 6.82 6.60 6.66 44.7M
2021-12-24 7.16 7.17 6.84 6.85 43.9M
2021-12-23 7.15 7.23 7.02 7.06 47.8M
2021-12-22 7.08 7.25 7.03 7.17 61.3M
2021-12-21 6.81 7.16 6.79 7.08 58.4M
2021-12-20 7.02 7.10 6.74 6.74 56.3M
2021-12-17 7.37 7.37 7.06 7.06 65.4M
2021-12-16 7.06 7.31 7.01 7.28 73.8M
2021-12-15 7.05 7.20 7.02 7.03 52.9M
2021-12-14 7.05 7.15 6.98 7.07 53.0M
2021-12-13 6.96 7.11 6.84 7.08 65.8M
2021-12-10 6.72 6.92 6.64 6.84 45.1M
2021-12-09 6.71 6.87 6.68 6.78 38.6M
2021-12-08 6.59 6.74 6.59 6.72 35.5M
2021-12-07 6.69 6.74 6.52 6.62 36.8M
2021-12-06 6.80 6.84 6.65 6.65 44.0M
2021-12-03 6.80 6.95 6.79 6.83 40.3M
2021-12-02 7.15 7.20 6.79 6.79 85.5M
2021-12-01 7.03 7.35 7.02 7.22 84.7M
2021-11-30 7.34 7.37 6.93 7.02 81.7M
2021-11-29 6.94 7.30 6.94 7.17 79.1M
2021-11-26 7.22 7.46 7.10 7.11 106.1M
2021-11-25 7.17 7.75 7.09 7.23 146.6M
2021-11-24 6.86 7.34 6.86 7.18 140.1M
2021-11-23 6.93 6.98 6.83 6.88 69.5M
2021-11-22 6.68 7.06 6.65 6.99 126.6M
2021-11-19 6.68 6.77 6.54 6.71 79.4M
2021-11-18 6.86 6.90 6.67 6.68 87.1M
2021-11-17 6.98 7.05 6.85 6.87 108.8M
2021-11-16 7.34 7.40 6.96 7.01 145.8M
2021-11-15 7.72 7.83 7.17 7.33 171.3M
2021-11-12 7.66 7.84 7.51 7.77 154.6M
2021-11-11 7.70 7.98 7.48 7.79 266.4M
2021-11-10 6.26 7.57 6.26 7.57 184.0M
2021-11-09 6.21 6.31 6.13 6.31 49.7M
2021-11-08 6.13 6.31 5.88 6.28 64.7M
2021-11-05 6.19 6.37 6.16 6.19 53.7M
2021-11-04 6.14 6.22 6.09 6.13 33.2M
2021-11-03 6.17 6.20 5.99 6.12 36.4M
2021-11-02 6.11 6.42 6.05 6.15 71.1M
2021-11-01 6.05 6.15 6.00 6.08 32.4M
2021-10-29 6.02 6.13 5.94 6.05 35.1M
2021-10-28 6.15 6.30 5.97 5.99 39.0M
2021-10-27 6.47 6.51 6.17 6.22 44.9M
2021-10-26 6.64 6.72 6.43 6.47 45.4M
2021-10-25 6.62 6.70 6.49 6.64 52.2M
2021-10-22 7.00 7.00 6.59 6.60 75.0M
2021-10-21 6.90 7.04 6.78 6.89 93.0M
2021-10-20 7.18 7.35 7.08 7.13 86.5M
2021-10-19 7.00 7.44 6.96 7.22 116.7M
2021-10-18 7.00 7.24 6.88 7.05 84.7M
2021-10-15 6.92 7.37 6.68 7.04 122.3M
2021-10-14 6.41 6.76 6.40 6.59 62.8M
2021-10-13 6.43 6.55 6.27 6.47 51.1M
2021-10-12 6.15 6.78 6.11 6.38 75.7M
2021-10-11 6.14 6.22 6.08 6.15 24.6M
2021-10-08 5.88 6.14 5.86 6.12 37.6M
2021-09-30 5.66 5.79 5.66 5.77 10.9M
2021-09-29 5.73 5.80 5.64 5.64 15.9M
2021-09-28 5.89 5.89 5.71 5.81 17.6M
2021-09-27 5.97 6.10 5.85 5.90 25.0M
2021-09-24 5.92 5.99 5.84 5.89 18.4M
2021-09-23 5.82 6.05 5.82 5.93 21.6M
2021-09-22 5.71 5.85 5.69 5.81 13.9M
2021-09-17 5.83 5.90 5.71 5.85 22.4M
2021-09-16 6.09 6.16 5.82 5.83 35.1M
2021-09-15 6.09 6.20 6.05 6.12 25.4M
2021-09-14 6.13 6.33 6.08 6.13 40.0M
2021-09-13 6.15 6.16 6.06 6.12 26.9M
2021-09-10 6.26 6.33 6.17 6.21 43.3M
2021-09-09 6.10 6.34 6.07 6.34 47.0M
2021-09-08 6.15 6.18 6.07 6.12 28.4M
2021-09-07 6.13 6.19 6.10 6.16 29.6M
2021-09-06 5.97 6.18 5.90 6.16 43.2M
2021-09-03 5.81 6.00 5.75 5.95 34.4M
2021-09-02 5.72 5.87 5.68 5.82 19.6M
2021-09-01 5.81 5.84 5.64 5.72 23.5M
2021-08-31 5.81 5.91 5.74 5.82 20.1M
2021-08-30 5.83 5.96 5.80 5.84 24.8M
2021-08-27 5.99 6.00 5.80 5.86 32.8M
2021-08-26 6.10 6.22 6.01 6.04 46.6M
2021-08-25 5.76 6.25 5.57 6.17 87.1M
2021-08-24 6.04 6.05 5.75 5.76 45.1M
2021-08-23 5.89 6.04 5.88 6.03 28.7M
2021-08-20 5.90 5.97 5.83 5.93 20.4M
2021-08-19 5.88 5.97 5.86 5.90 18.8M
2021-08-18 5.84 5.98 5.83 5.90 22.6M
2021-08-17 6.06 6.10 5.82 5.85 41.5M
2021-08-16 6.12 6.22 6.02 6.12 32.2M
2021-08-13 6.18 6.20 6.06 6.12 41.9M
2021-08-12 6.10 6.42 6.06 6.26 55.2M
2021-08-11 6.10 6.17 6.02 6.15 35.5M
2021-08-10 6.00 6.23 5.96 6.15 45.0M
2021-08-09 6.09 6.12 5.85 6.01 46.4M
2021-08-06 6.17 6.24 6.02 6.20 48.1M
2021-08-05 6.18 6.19 6.03 6.10 39.6M
2021-08-04 6.00 6.22 5.99 6.20 61.7M
2021-08-03 6.53 6.58 6.02 6.08 113.0M
2021-08-02 6.84 6.96 6.52 6.65 96.3M
2021-07-30 6.86 7.20 6.78 6.95 86.8M
2021-07-29 6.71 6.99 6.65 6.85 87.2M
2021-07-28 6.78 6.89 6.17 6.58 95.7M
2021-07-27 6.76 7.44 6.63 6.88 141.3M
2021-07-26 6.76 7.02 6.48 6.73 89.4M
2021-07-23 6.87 6.93 6.56 6.59 88.6M
2021-07-22 7.00 7.17 6.81 6.85 127.4M
2021-07-21 6.18 7.24 6.13 6.90 150.6M
2021-07-20 6.06 6.29 6.02 6.14 55.5M
2021-07-19 6.06 6.25 5.96 6.16 59.8M
2021-07-16 5.91 6.18 5.83 6.12 69.0M
2021-07-15 5.77 6.12 5.65 5.97 69.8M
2021-07-14 6.10 6.14 5.78 5.80 69.9M
2021-07-13 6.22 6.36 6.04 6.11 78.4M
2021-07-12 5.81 6.36 5.81 6.24 115.9M
2021-07-09 5.80 5.83 5.53 5.59 59.7M
2021-07-08 5.86 5.99 5.81 5.86 43.1M
2021-07-07 5.83 5.89 5.72 5.86 45.5M
2021-07-06 5.81 6.06 5.68 5.95 63.4M
2021-07-05 5.84 5.85 5.61 5.80 50.4M
2021-07-02 5.71 5.77 5.57 5.75 51.7M
2021-07-01 6.29 6.35 5.68 5.69 122.1M
2021-06-30 6.11 6.65 6.11 6.36 116.2M
2021-06-29 6.00 6.28 5.89 6.13 94.1M
2021-06-28 6.17 6.35 5.97 6.03 76.8M
2021-06-25 6.07 6.23 5.91 5.91 99.4M
2021-06-24 6.09 6.33 6.04 6.06 120.3M
2021-06-23 6.31 6.42 6.00 6.02 138.8M
2021-06-22 6.30 6.76 6.13 6.31 272.2M
2021-06-21 5.16 6.10 5.15 6.10 193.0M
2021-06-18 5.12 5.25 5.03 5.08 54.1M
2021-06-17 4.95 5.15 4.75 5.12 68.0M
2021-06-16 5.07 5.18 4.99 4.99 53.1M
2021-06-15 5.10 5.28 4.95 4.97 65.9M
2021-06-11 5.38 5.47 5.02 5.05 99.0M
2021-06-10 5.25 5.65 5.11 5.44 101.9M
2021-06-09 5.17 5.30 5.08 5.21 83.6M
2021-06-08 4.65 5.37 4.63 5.29 125.6M
2021-06-07 4.60 4.88 4.59 4.68 68.2M
2021-06-04 4.40 4.57 4.37 4.53 56.8M
2021-06-03 4.40 4.49 4.33 4.36 40.4M
2021-06-02 4.45 4.50 4.34 4.39 47.1M
2021-06-01 4.23 4.64 4.19 4.49 76.9M
2021-05-31 4.14 4.33 4.09 4.25 47.3M
2021-05-28 4.15 4.20 4.08 4.11 30.0M
2021-05-27 4.04 4.19 4.04 4.16 48.3M
2021-05-26 4.05 4.12 4.01 4.02 28.7M
2021-05-25 4.05 4.08 3.98 4.06 31.0M
2021-05-24 3.93 4.05 3.92 4.05 37.4M
2021-05-21 3.91 4.06 3.89 3.93 31.2M
2021-05-20 3.90 3.97 3.83 3.89 25.2M
2021-05-19 3.99 4.04 3.94 3.98 20.8M
2021-05-18 3.96 4.03 3.93 3.99 19.8M
2021-05-17 4.09 4.17 3.94 3.95 38.5M
2021-05-14 4.00 4.13 3.97 4.10 41.4M
2021-05-13 3.95 4.03 3.93 3.96 27.1M
2021-05-12 3.85 4.02 3.80 3.98 35.9M
2021-05-11 3.83 3.90 3.81 3.88 19.8M
2021-05-10 3.83 3.88 3.79 3.84 16.6M
2021-05-07 3.87 3.93 3.82 3.85 23.1M
2021-05-06 3.78 3.87 3.76 3.86 21.9M
2021-04-30 3.84 3.85 3.74 3.76 21.5M
2021-04-29 3.83 3.89 3.81 3.85 20.6M
2021-04-28 3.83 3.89 3.80 3.85 23.3M
2021-04-27 3.96 3.98 3.80 3.85 28.7M
2021-04-26 4.05 4.06 3.95 3.96 32.5M
2021-04-23 4.08 4.15 4.02 4.04 34.3M
2021-04-22 3.89 4.19 3.88 4.11 66.1M
2021-04-21 3.93 4.00 3.88 3.88 29.9M
2021-04-20 4.06 4.09 3.93 3.94 41.0M
2021-04-19 4.01 4.09 3.98 4.03 50.9M
2021-04-16 3.61 4.06 3.60 3.99 72.2M
2021-04-15 3.65 3.69 3.58 3.62 16.3M
2021-04-14 3.67 3.70 3.63 3.67 16.4M
2021-04-13 3.75 3.79 3.66 3.68 18.6M
2021-04-12 3.81 3.88 3.74 3.79 21.2M
2021-04-09 3.79 3.85 3.77 3.82 16.8M
2021-04-08 3.83 3.93 3.78 3.78 24.7M
2021-04-07 3.84 3.87 3.77 3.85 24.2M
2021-04-06 3.81 3.92 3.78 3.80 33.6M
2021-04-02 3.55 3.75 3.51 3.72 32.7M
2021-04-01 3.53 3.57 3.50 3.54 11.0M
2021-03-31 3.51 3.56 3.48 3.53 11.4M
2021-03-30 3.62 3.63 3.48 3.51 18.7M
2021-03-29 3.66 3.69 3.62 3.62 14.9M
2021-03-26 3.70 3.70 3.64 3.68 11.8M
2021-03-25 3.67 3.74 3.61 3.68 15.4M
2021-03-24 3.68 3.74 3.65 3.67 14.9M
2021-03-23 3.74 3.78 3.66 3.69 16.8M
2021-03-22 3.69 3.77 3.67 3.76 16.7M
2021-03-19 3.63 3.75 3.62 3.68 17.1M
2021-03-18 3.83 3.87 3.67 3.67 26.3M
2021-03-17 3.78 3.85 3.74 3.79 16.0M
2021-03-16 3.64 3.80 3.64 3.77 19.2M
2021-03-15 3.67 3.71 3.61 3.64 16.1M
2021-03-12 3.77 3.81 3.69 3.70 17.6M
2021-03-11 3.65 3.87 3.59 3.79 23.2M
2021-03-10 3.84 3.86 3.63 3.66 23.3M
2021-03-09 3.91 3.95 3.72 3.81 25.9M
2021-03-08 4.06 4.08 3.90 3.91 29.2M
2021-03-05 3.91 4.17 3.87 4.05 38.9M
2021-03-04 3.92 3.97 3.90 3.91 15.6M
2021-03-03 3.91 4.01 3.88 3.92 18.4M
2021-03-02 3.96 4.00 3.87 3.91 15.7M
2021-03-01 3.80 3.95 3.80 3.93 21.0M
2021-02-26 3.74 3.88 3.72 3.82 19.6M
2021-02-25 3.85 3.90 3.76 3.79 15.6M
2021-02-24 3.80 3.91 3.78 3.84 22.3M
2021-02-23 3.89 3.96 3.74 3.76 20.9M
2021-02-22 3.83 4.00 3.82 3.89 31.6M
2021-02-19 3.57 3.83 3.54 3.81 31.0M
2021-02-18 3.42 3.64 3.41 3.56 28.0M
2021-02-10 3.39 3.41 3.33 3.37 14.5M
2021-02-09 3.31 3.38 3.29 3.35 17.3M
2021-02-08 3.41 3.43 3.31 3.32 15.5M
2021-02-05 3.49 3.55 3.36 3.37 16.6M
2021-02-04 3.45 3.48 3.31 3.45 22.7M
2021-02-03 3.51 3.56 3.43 3.45 18.8M
2021-02-02 3.49 3.57 3.39 3.52 24.1M
2021-02-01 3.51 3.61 3.42 3.49 27.7M
2021-01-29 3.56 3.65 3.47 3.51 40.6M
2021-01-28 3.41 3.73 3.30 3.51 71.0M
2021-01-27 3.73 3.86 3.50 3.50 82.5M
2021-01-26 4.47 4.55 4.35 4.37 14.2M
2021-01-25 4.67 4.68 4.43 4.45 18.0M
2021-01-22 4.80 4.81 4.64 4.67 15.0M
2021-01-21 4.81 4.89 4.74 4.81 12.8M
2021-01-20 4.88 4.92 4.80 4.82 10.9M
2021-01-19 4.83 4.93 4.79 4.88 18.7M
2021-01-18 4.73 4.88 4.73 4.83 17.2M
2021-01-15 4.68 4.79 4.64 4.76 15.0M
2021-01-14 4.58 4.74 4.54 4.70 18.2M
2021-01-13 4.63 4.65 4.48 4.56 14.2M
2021-01-12 4.61 4.77 4.57 4.67 11.4M
2021-01-11 4.77 4.87 4.59 4.64 13.9M
2021-01-08 4.57 4.86 4.52 4.73 22.5M
2021-01-07 4.87 4.87 4.50 4.60 27.8M
2021-01-06 5.03 5.03 4.86 4.88 16.6M
2021-01-05 5.07 5.08 4.96 5.04 16.4M
2021-01-04 5.10 5.12 5.02 5.08 16.3M