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
2023-12-29 5.83 5.99 5.80 5.95 37.4M
2023-12-28 5.73 5.89 5.67 5.85 40.1M
2023-12-27 5.63 5.77 5.60 5.75 30.8M
2023-12-26 5.79 5.79 5.60 5.61 26.0M
2023-12-25 5.78 5.83 5.72 5.79 17.7M
2023-12-22 5.89 5.94 5.73 5.77 36.4M
2023-12-21 5.83 5.91 5.73 5.88 33.8M
2023-12-20 5.98 6.00 5.85 5.87 23.4M
2023-12-19 5.90 6.02 5.90 5.96 25.2M
2023-12-18 6.05 6.06 5.90 5.92 35.7M
2023-12-15 6.15 6.18 6.03 6.06 37.2M
2023-12-14 6.27 6.31 6.13 6.15 40.8M
2023-12-13 6.30 6.32 6.23 6.24 35.8M
2023-12-12 6.37 6.39 6.29 6.34 43.4M
2023-12-11 6.25 6.36 6.18 6.35 46.7M
2023-12-08 6.26 6.37 6.22 6.24 47.2M
2023-12-07 6.30 6.37 6.24 6.27 42.0M
2023-12-06 6.28 6.36 6.21 6.31 57.8M
2023-12-05 6.55 6.55 6.30 6.32 62.9M
2023-12-04 6.60 6.67 6.54 6.56 52.4M
2023-12-01 6.49 6.62 6.42 6.60 57.9M
2023-11-30 6.54 6.61 6.38 6.49 85.3M
2023-11-29 6.73 6.89 6.58 6.62 83.9M
2023-11-28 6.78 7.01 6.72 6.81 96.7M
2023-11-27 6.65 6.78 6.57 6.73 80.7M
2023-11-24 7.00 7.10 6.68 6.70 134.9M
2023-11-23 7.01 7.18 6.96 7.06 109.9M
2023-11-22 7.40 7.41 7.07 7.09 196.5M
2023-11-21 7.20 7.90 7.02 7.68 312.2M
2023-11-20 7.23 7.56 7.12 7.17 207.9M
2023-11-17 7.03 7.19 6.92 6.99 161.4M
2023-11-16 7.14 7.20 6.93 6.96 220.9M
2023-11-15 7.68 7.88 7.28 7.38 275.6M
2023-11-14 7.40 7.75 7.14 7.67 351.9M
2023-11-13 7.39 7.87 7.25 7.49 438.6M
2023-11-10 5.73 6.84 5.72 6.84 228.7M
2023-11-09 5.88 5.91 5.68 5.70 71.8M
2023-11-08 5.71 6.04 5.63 5.91 120.8M
2023-11-07 5.69 5.76 5.66 5.72 49.2M
2023-11-06 5.56 5.73 5.52 5.72 55.7M
2023-11-03 5.39 5.59 5.36 5.58 56.8M
2023-11-02 5.46 5.58 5.35 5.35 46.0M
2023-11-01 5.51 5.59 5.44 5.46 42.0M
2023-10-31 5.73 5.83 5.49 5.56 58.7M
2023-10-30 5.58 5.75 5.56 5.72 51.7M
2023-10-27 5.76 5.76 5.42 5.64 75.4M
2023-10-26 5.57 5.93 5.54 5.81 90.7M
2023-10-25 5.63 5.79 5.57 5.69 74.2M
2023-10-24 5.65 5.73 5.43 5.61 55.2M
2023-10-23 5.70 5.72 5.52 5.57 53.7M
2023-10-20 5.82 6.01 5.70 5.72 77.9M
2023-10-19 5.85 6.15 5.82 5.94 102.4M
2023-10-18 5.98 6.07 5.86 5.90 51.0M
2023-10-17 6.09 6.10 5.94 6.01 59.4M
2023-10-16 6.28 6.28 5.99 6.08 107.6M
2023-10-13 6.24 6.44 6.20 6.26 115.7M
2023-10-12 6.36 6.47 6.18 6.31 131.6M
2023-10-11 6.15 6.47 6.05 6.38 169.0M
2023-10-10 6.06 6.47 5.96 6.20 163.3M
2023-10-09 5.70 6.30 5.68 5.99 152.1M
2023-09-28 5.39 5.74 5.39 5.70 96.1M
2023-09-27 5.55 5.60 5.37 5.39 74.0M
2023-09-26 5.79 5.80 5.58 5.60 104.2M
2023-09-25 5.90 6.13 5.84 5.90 118.4M
2023-09-22 5.69 6.20 5.60 5.97 150.3M
2023-09-21 5.56 5.82 5.56 5.81 148.5M
2023-09-20 5.36 5.64 5.35 5.51 101.4M
2023-09-19 5.40 5.40 5.26 5.33 56.0M
2023-09-18 5.43 5.53 5.32 5.45 59.3M
2023-09-15 5.57 5.62 5.40 5.45 80.3M
2023-09-14 5.45 5.75 5.42 5.56 118.6M
2023-09-13 5.44 5.62 5.38 5.47 99.7M
2023-09-12 5.51 5.56 5.34 5.42 110.8M
2023-09-11 5.78 5.86 5.48 5.49 166.5M
2023-09-08 5.85 6.09 5.73 5.88 200.0M
2023-09-07 6.20 6.26 5.83 5.85 253.8M
2023-09-06 5.67 6.76 5.60 6.51 339.4M
2023-09-05 5.21 6.17 5.17 5.65 231.7M
2023-09-04 5.09 5.23 5.04 5.23 70.6M
2023-09-01 4.83 5.29 4.75 5.13 68.9M
2023-08-31 4.80 4.89 4.76 4.82 20.7M
2023-08-30 4.84 5.09 4.80 4.85 40.7M
2023-08-29 4.47 4.77 4.46 4.75 22.3M
2023-08-28 4.71 4.71 4.46 4.47 15.1M
2023-08-25 4.55 4.57 4.41 4.43 13.1M
2023-08-24 4.61 4.64 4.54 4.59 8.1M
2023-08-23 4.68 4.68 4.53 4.58 8.9M
2023-08-22 4.66 4.71 4.59 4.70 10.0M
2023-08-21 4.65 4.74 4.63 4.64 8.5M
2023-08-18 4.77 4.81 4.68 4.68 7.5M
2023-08-17 4.71 4.79 4.67 4.78 8.1M
2023-08-16 4.76 4.81 4.73 4.73 7.6M
2023-08-15 4.82 4.84 4.73 4.78 7.1M
2023-08-14 4.75 4.83 4.73 4.82 6.7M
2023-08-11 4.91 4.92 4.80 4.80 13.3M
2023-08-10 4.91 4.93 4.88 4.92 8.3M
2023-08-09 4.94 4.98 4.89 4.91 12.1M
2023-08-08 5.05 5.05 4.95 4.96 13.9M
2023-08-07 5.08 5.08 5.02 5.03 12.3M
2023-08-04 5.04 5.09 5.03 5.08 16.6M
2023-08-03 5.05 5.09 5.03 5.05 12.5M
2023-08-02 5.12 5.12 5.04 5.06 13.1M
2023-08-01 5.05 5.10 5.01 5.09 20.4M
2023-07-31 5.03 5.07 5.01 5.06 20.7M
2023-07-28 4.96 5.07 4.90 5.05 26.6M
2023-07-27 5.03 5.06 4.95 4.97 21.2M
2023-07-26 5.13 5.15 5.02 5.04 27.5M
2023-07-25 5.04 5.12 5.01 5.12 26.9M
2023-07-24 5.00 5.06 4.94 4.99 17.5M
2023-07-21 5.04 5.17 4.98 5.02 32.4M
2023-07-20 5.20 5.23 5.05 5.06 36.3M
2023-07-19 5.28 5.36 5.18 5.22 35.8M
2023-07-18 5.31 5.47 5.28 5.29 51.8M
2023-07-17 5.37 5.44 5.28 5.33 51.3M
2023-07-14 5.47 5.65 5.37 5.38 102.8M
2023-07-13 5.09 5.52 5.09 5.40 112.8M
2023-07-12 5.20 5.25 5.06 5.08 49.7M
2023-07-11 5.00 5.31 4.98 5.26 75.2M
2023-07-10 5.00 5.02 4.92 5.00 17.5M
2023-07-07 5.01 5.02 4.91 4.99 18.6M
2023-07-06 4.96 5.09 4.95 5.03 18.1M
2023-07-05 5.04 5.08 4.97 4.98 17.2M
2023-07-04 4.91 5.05 4.91 5.04 24.7M
2023-07-03 5.02 5.06 4.91 4.93 20.7M
2023-06-30 4.90 5.03 4.88 5.02 21.4M
2023-06-29 4.83 5.08 4.83 4.94 21.8M
2023-06-28 4.98 5.01 4.72 4.85 23.4M
2023-06-27 4.89 5.02 4.86 5.00 14.0M
2023-06-26 5.00 5.05 4.85 4.87 20.1M
2023-06-21 5.17 5.19 5.05 5.06 21.0M
2023-06-20 5.25 5.25 5.16 5.20 18.2M
2023-06-19 5.21 5.28 5.19 5.24 21.4M
2023-06-16 5.17 5.24 5.13 5.23 22.7M
2023-06-15 5.25 5.26 5.16 5.18 19.9M
2023-06-14 5.23 5.23 5.14 5.22 27.3M
2023-06-13 5.10 5.21 5.06 5.21 28.6M
2023-06-12 5.03 5.15 5.02 5.11 20.3M
2023-06-09 5.01 5.06 4.95 5.05 23.5M
2023-06-08 5.08 5.09 4.98 5.01 16.4M
2023-06-07 5.06 5.12 5.01 5.07 14.7M
2023-06-06 5.18 5.18 5.01 5.03 24.4M
2023-06-05 5.14 5.23 5.13 5.17 19.1M
2023-06-02 5.20 5.21 5.14 5.15 23.1M
2023-06-01 5.21 5.24 5.16 5.18 27.8M
2023-05-31 5.16 5.28 5.12 5.25 39.8M
2023-05-30 5.18 5.21 5.10 5.19 33.2M
2023-05-29 5.20 5.33 5.17 5.21 46.1M
2023-05-26 5.00 5.27 4.99 5.23 60.8M
2023-05-25 5.06 5.13 4.89 4.98 29.7M
2023-05-24 4.87 5.07 4.84 4.95 31.9M
2023-05-23 5.10 5.16 4.89 4.89 38.7M
2023-05-22 5.09 5.37 5.05 5.06 66.7M
2023-05-19 4.74 5.10 4.74 5.00 54.9M
2023-05-18 4.69 4.86 4.69 4.77 28.3M
2023-05-17 4.53 4.67 4.51 4.67 15.2M
2023-05-16 4.61 4.61 4.52 4.53 11.7M
2023-05-15 4.63 4.63 4.51 4.61 11.7M
2023-05-12 4.66 4.70 4.61 4.61 10.2M
2023-05-11 4.65 4.69 4.62 4.67 10.0M
2023-05-10 4.64 4.69 4.62 4.66 11.3M
2023-05-09 4.71 4.74 4.64 4.65 13.7M
2023-05-08 4.69 4.75 4.68 4.72 12.4M
2023-05-05 4.75 4.76 4.63 4.70 14.3M
2023-05-04 4.72 4.77 4.66 4.77 16.4M
2023-04-28 4.56 4.75 4.56 4.74 19.3M
2023-04-27 4.59 4.66 4.54 4.57 17.2M
2023-04-26 4.56 4.65 4.51 4.59 27.1M
2023-04-25 4.88 4.91 4.66 4.72 22.2M
2023-04-24 4.88 4.92 4.84 4.90 17.8M
2023-04-21 5.23 5.23 4.88 4.90 45.8M
2023-04-20 5.18 5.25 5.17 5.23 18.9M
2023-04-19 5.18 5.29 5.16 5.19 24.0M
2023-04-18 5.25 5.25 5.16 5.18 21.8M
2023-04-17 5.42 5.42 5.22 5.25 35.3M
2023-04-14 5.46 5.47 5.30 5.45 34.3M
2023-04-13 5.55 5.56 5.38 5.40 41.6M
2023-04-12 5.56 5.59 5.49 5.57 35.2M
2023-04-11 5.49 5.62 5.46 5.54 36.9M
2023-04-10 5.74 5.77 5.49 5.51 58.5M
2023-04-07 5.62 5.79 5.54 5.75 66.5M
2023-04-06 5.60 5.86 5.58 5.62 98.8M
2023-04-04 5.42 5.69 5.41 5.69 103.5M
2023-04-03 5.39 5.50 5.34 5.45 58.1M
2023-03-31 5.29 5.32 5.13 5.30 49.5M
2023-03-30 5.23 5.42 5.17 5.32 52.2M
2023-03-29 5.26 5.30 5.14 5.24 25.1M
2023-03-28 5.37 5.37 5.21 5.22 31.3M
2023-03-27 5.36 5.46 5.30 5.39 39.8M
2023-03-24 5.43 5.43 5.33 5.39 42.6M
2023-03-23 5.28 5.45 5.25 5.45 60.5M
2023-03-22 5.25 5.38 5.25 5.34 55.9M
2023-03-21 5.13 5.21 5.09 5.20 32.2M
2023-03-20 5.14 5.19 5.11 5.12 28.3M
2023-03-17 5.07 5.17 5.06 5.13 27.2M
2023-03-16 5.08 5.14 5.02 5.03 22.9M
2023-03-15 5.10 5.21 5.06 5.14 29.3M
2023-03-14 5.10 5.19 5.00 5.12 35.2M
2023-03-13 5.01 5.29 4.96 5.18 36.7M
2023-03-10 5.07 5.12 5.03 5.04 18.4M
2023-03-09 5.10 5.13 5.04 5.12 23.2M
2023-03-08 4.91 5.08 4.91 5.08 26.5M
2023-03-07 5.15 5.16 4.94 4.95 42.2M
2023-03-06 5.35 5.39 5.16 5.20 55.3M
2023-03-03 5.17 5.55 5.17 5.32 95.6M
2023-03-02 5.08 5.14 5.07 5.10 18.8M
2023-03-01 5.01 5.11 5.00 5.11 23.4M
2023-02-28 4.99 5.05 4.93 5.01 11.6M
2023-02-27 4.99 5.02 4.93 4.95 12.6M
2023-02-24 5.06 5.08 4.99 5.02 13.2M
2023-02-23 5.04 5.06 4.97 5.00 15.4M
2023-02-22 5.04 5.07 5.00 5.05 17.7M
2023-02-21 5.10 5.18 5.03 5.10 35.7M
2023-02-20 4.95 5.05 4.90 5.05 19.1M
2023-02-17 5.03 5.07 4.93 4.94 23.6M
2023-02-16 5.13 5.19 4.96 5.01 35.5M
2023-02-15 5.08 5.20 5.08 5.16 28.5M
2023-02-14 5.10 5.15 5.07 5.09 22.5M
2023-02-13 5.15 5.15 5.06 5.10 34.6M
2023-02-10 5.08 5.23 5.03 5.15 66.0M
2023-02-09 4.78 5.12 4.76 5.06 51.1M
2023-02-08 4.85 4.85 4.76 4.78 13.1M
2023-02-07 4.80 4.85 4.76 4.84 17.1M
2023-02-06 4.76 4.82 4.75 4.77 11.4M
2023-02-03 4.80 4.83 4.72 4.80 19.3M
2023-02-02 4.72 4.86 4.68 4.81 29.9M
2023-02-01 4.62 4.72 4.61 4.71 15.4M
2023-01-31 4.60 4.63 4.59 4.62 9.5M
2023-01-30 4.66 4.68 4.61 4.62 18.3M
2023-01-20 4.61 4.64 4.56 4.63 9.9M
2023-01-19 4.51 4.59 4.49 4.59 10.0M
2023-01-18 4.51 4.53 4.47 4.50 6.5M
2023-01-17 4.50 4.52 4.47 4.50 7.2M
2023-01-16 4.42 4.50 4.40 4.49 8.5M
2023-01-13 4.45 4.45 4.36 4.41 6.8M
2023-01-12 4.42 4.45 4.39 4.42 6.3M
2023-01-11 4.49 4.50 4.39 4.40 7.7M
2023-01-10 4.48 4.50 4.43 4.48 7.7M
2023-01-09 4.45 4.50 4.44 4.45 6.7M
2023-01-06 4.43 4.47 4.40 4.45 8.1M
2023-01-05 4.44 4.44 4.41 4.42 5.4M
2023-01-04 4.40 4.47 4.39 4.43 9.8M
2023-01-03 4.30 4.43 4.29 4.40 9.3M