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
2022-12-30 4.30 4.32 4.26 4.30 5.3M
2022-12-29 4.29 4.31 4.26 4.27 5.1M
2022-12-28 4.32 4.34 4.27 4.30 5.9M
2022-12-27 4.29 4.34 4.24 4.33 6.8M
2022-12-26 4.22 4.29 4.20 4.28 5.5M
2022-12-23 4.18 4.27 4.15 4.22 6.4M
2022-12-22 4.28 4.34 4.18 4.19 7.9M
2022-12-21 4.33 4.35 4.23 4.27 7.3M
2022-12-20 4.32 4.39 4.27 4.34 6.5M
2022-12-19 4.50 4.52 4.31 4.33 12.3M
2022-12-16 4.63 4.63 4.50 4.51 13.2M
2022-12-15 4.59 4.69 4.53 4.65 15.8M
2022-12-14 4.58 4.66 4.54 4.59 16.6M
2022-12-13 4.60 4.61 4.51 4.52 7.9M
2022-12-12 4.61 4.62 4.53 4.60 10.6M
2022-12-09 4.64 4.66 4.58 4.60 12.4M
2022-12-08 4.64 4.65 4.59 4.63 12.1M
2022-12-07 4.58 4.69 4.58 4.66 15.9M
2022-12-06 4.60 4.66 4.59 4.60 10.1M
2022-12-05 4.59 4.63 4.58 4.62 12.6M
2022-12-02 4.58 4.64 4.56 4.59 17.7M
2022-12-01 4.51 4.58 4.50 4.56 13.2M
2022-11-30 4.48 4.52 4.46 4.47 8.3M
2022-11-29 4.39 4.50 4.39 4.48 9.1M
2022-11-28 4.38 4.41 4.35 4.39 7.7M
2022-11-25 4.48 4.50 4.43 4.43 9.5M
2022-11-24 4.51 4.54 4.47 4.49 10.7M
2022-11-23 4.55 4.57 4.41 4.50 13.3M
2022-11-22 4.61 4.65 4.53 4.56 13.6M
2022-11-21 4.64 4.69 4.59 4.63 11.7M
2022-11-18 4.75 4.78 4.65 4.65 16.7M
2022-11-17 4.73 4.75 4.65 4.75 20.0M
2022-11-16 4.73 4.84 4.71 4.73 35.6M
2022-11-15 4.53 4.71 4.52 4.71 28.8M
2022-11-14 4.54 4.58 4.51 4.53 12.3M
2022-11-11 4.59 4.64 4.53 4.54 17.5M
2022-11-10 4.48 4.55 4.46 4.51 12.6M
2022-11-09 4.54 4.54 4.48 4.50 9.8M
2022-11-08 4.57 4.58 4.50 4.54 10.1M
2022-11-07 4.57 4.63 4.54 4.57 13.6M
2022-11-04 4.52 4.60 4.51 4.59 14.6M
2022-11-03 4.49 4.56 4.46 4.53 14.2M
2022-11-02 4.46 4.63 4.46 4.55 20.7M
2022-11-01 4.38 4.45 4.36 4.45 13.1M
2022-10-31 4.20 4.41 4.18 4.36 14.7M
2022-10-28 4.43 4.46 4.21 4.22 14.7M
2022-10-27 4.39 4.48 4.38 4.42 13.5M
2022-10-26 4.27 4.43 4.27 4.39 17.2M
2022-10-25 4.28 4.29 4.16 4.26 14.8M
2022-10-24 4.32 4.44 4.22 4.27 17.1M
2022-10-21 4.41 4.43 4.30 4.36 14.7M
2022-10-20 4.33 4.48 4.28 4.40 19.5M
2022-10-19 4.37 4.40 4.33 4.33 10.2M
2022-10-18 4.41 4.43 4.35 4.37 8.6M
2022-10-17 4.29 4.40 4.28 4.39 10.6M
2022-10-14 4.30 4.34 4.27 4.32 10.1M
2022-10-13 4.20 4.31 4.18 4.26 15.4M
2022-10-12 4.04 4.24 4.03 4.23 15.3M
2022-10-11 4.02 4.05 3.96 4.04 9.5M
2022-10-10 4.25 4.25 3.99 4.02 15.0M
2022-09-30 4.30 4.30 4.22 4.23 7.0M
2022-09-29 4.35 4.38 4.24 4.27 9.1M
2022-09-28 4.43 4.44 4.30 4.31 9.9M
2022-09-27 4.32 4.47 4.32 4.45 11.8M
2022-09-26 4.42 4.43 4.29 4.29 9.4M
2022-09-23 4.54 4.55 4.41 4.44 10.6M
2022-09-22 4.57 4.61 4.53 4.54 10.8M
2022-09-21 4.58 4.64 4.55 4.62 16.2M
2022-09-20 4.47 4.59 4.47 4.58 11.8M
2022-09-19 4.50 4.53 4.43 4.48 9.1M
2022-09-16 4.63 4.65 4.50 4.50 10.8M
2022-09-15 4.79 4.79 4.58 4.64 14.1M
2022-09-14 4.78 4.80 4.72 4.76 11.2M
2022-09-13 4.90 4.93 4.82 4.85 11.2M
2022-09-09 4.87 4.89 4.83 4.87 7.9M
2022-09-08 4.96 4.97 4.86 4.86 13.4M
2022-09-07 4.92 5.01 4.91 4.96 18.8M
2022-09-06 4.92 4.94 4.87 4.94 13.5M
2022-09-05 4.93 4.94 4.87 4.91 10.8M
2022-09-02 4.83 4.97 4.81 4.94 15.9M
2022-09-01 4.88 4.96 4.80 4.83 16.9M
2022-08-31 5.03 5.06 4.88 4.90 19.7M
2022-08-30 5.04 5.12 5.01 5.05 15.2M
2022-08-29 5.00 5.07 4.93 5.03 16.8M
2022-08-26 5.13 5.19 5.06 5.07 19.3M
2022-08-25 5.21 5.23 5.03 5.16 22.7M
2022-08-24 5.42 5.43 5.16 5.16 30.0M
2022-08-23 5.42 5.48 5.38 5.41 20.6M
2022-08-22 5.46 5.56 5.41 5.45 21.8M
2022-08-19 5.68 5.78 5.49 5.49 37.2M
2022-08-18 5.59 5.68 5.43 5.64 37.4M
2022-08-17 5.67 5.69 5.58 5.66 19.8M
2022-08-16 5.57 5.71 5.54 5.67 28.0M
2022-08-15 5.60 5.63 5.54 5.56 19.1M
2022-08-12 5.65 5.72 5.57 5.58 27.8M
2022-08-11 5.64 5.78 5.63 5.68 37.6M
2022-08-10 5.54 5.69 5.49 5.64 38.8M
2022-08-09 5.55 5.59 5.46 5.57 26.4M
2022-08-08 5.58 5.62 5.47 5.57 39.7M
2022-08-05 5.36 5.63 5.34 5.61 61.2M
2022-08-04 5.24 5.38 5.21 5.38 33.6M
2022-08-03 5.10 5.31 5.09 5.18 34.9M
2022-08-02 5.26 5.27 4.99 5.07 30.4M
2022-08-01 5.25 5.33 5.20 5.32 15.3M
2022-07-29 5.38 5.38 5.25 5.26 20.9M
2022-07-28 5.24 5.42 5.23 5.35 31.4M
2022-07-27 5.19 5.23 5.14 5.20 12.8M
2022-07-26 5.20 5.22 5.12 5.20 14.4M
2022-07-25 5.30 5.35 5.16 5.19 15.3M
2022-07-22 5.35 5.42 5.25 5.30 18.9M
2022-07-21 5.28 5.44 5.24 5.34 32.8M
2022-07-20 5.21 5.28 5.21 5.28 17.3M
2022-07-19 5.14 5.25 5.14 5.23 21.7M
2022-07-18 4.95 5.25 4.95 5.16 25.2M
2022-07-15 5.03 5.05 4.92 4.92 17.7M
2022-07-14 5.05 5.09 5.01 5.05 13.1M
2022-07-13 5.03 5.08 4.99 5.08 13.5M
2022-07-12 5.12 5.14 5.00 5.01 16.0M
2022-07-11 5.23 5.24 5.08 5.12 18.9M
2022-07-08 5.25 5.35 5.23 5.25 19.3M
2022-07-07 5.22 5.28 5.19 5.24 16.6M
2022-07-06 5.22 5.35 5.17 5.23 25.6M
2022-07-05 5.28 5.30 5.12 5.26 28.1M
2022-07-04 5.31 5.31 5.20 5.29 26.5M
2022-07-01 5.47 5.49 5.36 5.38 26.9M
2022-06-30 5.48 5.66 5.45 5.50 41.7M
2022-06-29 5.43 5.55 5.37 5.37 45.2M
2022-06-28 5.21 5.42 5.18 5.39 31.4M
2022-06-27 5.30 5.30 5.20 5.24 24.2M
2022-06-24 5.29 5.34 5.25 5.27 25.8M
2022-06-23 5.15 5.35 5.15 5.30 38.9M
2022-06-22 5.22 5.54 5.19 5.20 70.2M
2022-06-21 5.12 5.22 5.09 5.20 35.7M
2022-06-20 5.08 5.15 5.07 5.11 17.5M
2022-06-17 5.06 5.10 4.98 5.09 19.5M
2022-06-16 5.05 5.12 5.02 5.05 21.1M
2022-06-15 4.99 5.09 4.96 5.01 23.8M
2022-06-14 4.96 5.00 4.77 4.95 18.9M
2022-06-13 4.95 5.04 4.92 4.99 15.1M
2022-06-10 4.91 5.01 4.89 4.99 13.7M
2022-06-09 5.07 5.09 4.90 4.92 19.3M
2022-06-08 5.11 5.14 4.98 5.10 20.8M
2022-06-07 5.18 5.20 5.09 5.12 16.3M
2022-06-06 5.08 5.20 5.06 5.18 18.5M
2022-06-02 5.02 5.12 4.97 5.09 15.2M
2022-06-01 5.07 5.08 4.99 5.04 14.5M
2022-05-31 5.00 5.06 4.92 5.05 16.3M
2022-05-30 4.92 5.04 4.89 5.00 17.8M
2022-05-27 4.91 4.97 4.84 4.90 13.3M
2022-05-26 4.93 4.93 4.81 4.90 10.5M
2022-05-25 4.82 4.92 4.79 4.90 10.1M
2022-05-24 5.04 5.06 4.79 4.79 16.7M
2022-05-23 5.02 5.06 5.00 5.05 10.5M
2022-05-20 4.96 5.03 4.93 5.00 12.6M
2022-05-19 4.80 4.99 4.79 4.98 16.9M
2022-05-18 4.87 4.96 4.85 4.88 14.1M
2022-05-17 4.86 4.88 4.78 4.87 11.7M
2022-05-16 4.92 4.95 4.84 4.85 12.9M
2022-05-13 4.86 4.91 4.82 4.90 14.9M
2022-05-12 4.76 4.85 4.74 4.83 16.1M
2022-05-11 4.77 4.96 4.75 4.77 23.6M
2022-05-10 4.60 4.80 4.58 4.78 17.5M
2022-05-09 4.58 4.72 4.58 4.67 12.0M
2022-05-06 4.58 4.68 4.52 4.61 15.4M
2022-05-05 4.65 4.73 4.61 4.68 17.4M
2022-04-29 4.53 4.69 4.50 4.65 22.1M
2022-04-28 4.47 4.52 4.38 4.45 14.9M
2022-04-27 4.27 4.54 4.22 4.53 24.3M
2022-04-26 4.46 4.52 4.30 4.31 21.7M
2022-04-25 4.74 4.75 4.37 4.38 19.5M
2022-04-22 4.86 4.87 4.71 4.82 11.9M
2022-04-21 5.01 5.07 4.82 4.85 17.5M
2022-04-20 5.11 5.18 5.01 5.06 14.2M
2022-04-19 5.10 5.18 5.06 5.11 13.4M
2022-04-18 4.99 5.15 4.91 5.12 19.2M
2022-04-15 5.01 5.05 4.96 5.00 12.0M
2022-04-14 5.03 5.07 5.01 5.04 12.0M
2022-04-13 5.10 5.10 4.98 5.00 12.2M
2022-04-12 4.93 5.12 4.92 5.12 16.4M
2022-04-11 5.14 5.18 4.94 4.98 23.2M
2022-04-08 5.05 5.11 4.91 5.00 18.3M
2022-04-07 5.28 5.28 5.05 5.05 23.0M
2022-04-06 5.28 5.38 5.26 5.31 14.5M
2022-04-01 5.32 5.34 5.23 5.28 18.7M
2022-03-31 5.46 5.46 5.34 5.35 18.3M
2022-03-30 5.47 5.50 5.39 5.45 20.0M
2022-03-29 5.73 5.75 5.40 5.43 40.1M
2022-03-28 5.68 5.77 5.61 5.77 13.3M
2022-03-25 5.73 5.79 5.69 5.72 12.4M
2022-03-24 5.79 5.80 5.66 5.69 14.2M
2022-03-23 5.74 5.84 5.71 5.84 17.2M
2022-03-22 5.71 5.79 5.66 5.73 10.2M
2022-03-21 5.81 5.83 5.66 5.76 15.8M
2022-03-18 5.67 5.81 5.65 5.79 14.7M
2022-03-17 5.69 5.84 5.67 5.72 21.7M
2022-03-16 5.49 5.64 5.36 5.63 24.6M
2022-03-15 5.60 5.72 5.37 5.38 19.7M
2022-03-14 5.87 5.89 5.65 5.65 15.9M
2022-03-11 5.79 5.91 5.63 5.89 17.0M
2022-03-10 5.91 5.97 5.84 5.88 15.2M
2022-03-09 5.87 5.94 5.50 5.80 22.2M
2022-03-08 6.00 6.04 5.79 5.84 20.8M
2022-03-07 6.12 6.14 6.01 6.03 18.8M
2022-03-04 6.31 6.31 6.17 6.18 16.6M
2022-03-03 6.40 6.45 6.30 6.32 15.2M
2022-03-02 6.35 6.40 6.29 6.38 13.4M
2022-03-01 6.35 6.42 6.31 6.38 17.0M
2022-02-28 6.39 6.44 6.25 6.32 20.0M
2022-02-25 6.42 6.54 6.33 6.41 30.5M
2022-02-24 6.53 6.65 6.22 6.34 52.6M
2022-02-23 6.34 6.64 6.30 6.57 45.1M
2022-02-22 6.25 6.34 6.23 6.33 17.9M
2022-02-21 6.18 6.37 6.17 6.32 20.7M
2022-02-18 6.06 6.18 6.04 6.17 11.0M
2022-02-17 6.15 6.21 6.10 6.12 14.5M
2022-02-16 6.20 6.25 6.15 6.19 12.2M
2022-02-15 6.17 6.20 6.10 6.16 11.5M
2022-02-14 6.16 6.23 6.07 6.13 14.1M
2022-02-11 6.30 6.31 6.11 6.11 19.8M
2022-02-10 6.34 6.41 6.28 6.34 16.2M
2022-02-09 6.25 6.36 6.23 6.35 18.1M
2022-02-08 6.16 6.27 6.13 6.27 15.3M
2022-02-07 6.27 6.31 6.14 6.19 18.6M
2022-01-28 5.99 6.21 5.94 6.15 21.7M
2022-01-27 6.10 6.27 5.98 5.98 31.5M
2022-01-26 5.94 5.98 5.86 5.95 16.1M
2022-01-25 6.18 6.21 5.86 5.87 27.3M
2022-01-24 6.30 6.35 6.16 6.18 19.3M
2022-01-21 6.28 6.52 6.28 6.35 18.4M
2022-01-20 6.54 6.54 6.29 6.35 20.7M
2022-01-19 6.50 6.60 6.46 6.50 16.4M
2022-01-18 6.62 6.63 6.52 6.55 22.4M
2022-01-17 6.28 6.62 6.28 6.60 29.5M
2022-01-14 6.55 6.61 6.30 6.33 34.5M
2022-01-13 6.70 6.71 6.56 6.58 21.1M
2022-01-12 6.63 6.70 6.62 6.70 18.7M
2022-01-11 6.70 6.72 6.60 6.63 23.8M
2022-01-10 6.67 6.71 6.56 6.68 22.0M
2022-01-07 6.92 6.96 6.65 6.67 38.8M
2022-01-06 6.88 6.94 6.78 6.92 29.9M
2022-01-05 7.02 7.12 6.78 6.94 48.6M
2022-01-04 6.98 7.09 6.94 7.05 41.2M