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
2024-12-31 9.84 9.93 9.33 9.33 45.8M
2024-12-30 9.84 10.04 9.66 9.84 34.4M
2024-12-27 10.00 10.08 9.83 9.90 41.1M
2024-12-26 9.73 10.03 9.68 9.86 38.9M
2024-12-25 10.10 10.10 9.64 9.73 42.6M
2024-12-24 10.09 10.19 9.79 10.11 49.1M
2024-12-23 10.58 10.62 10.02 10.03 53.0M
2024-12-20 10.34 10.77 10.31 10.60 52.5M
2024-12-19 10.19 10.51 10.11 10.39 45.6M
2024-12-18 10.18 10.48 10.02 10.36 43.9M
2024-12-17 10.70 10.71 10.16 10.18 54.6M
2024-12-16 11.14 11.17 10.61 10.71 68.4M
2024-12-13 11.40 11.69 11.18 11.22 95.6M
2024-12-12 11.06 11.54 10.96 11.51 136.2M
2024-12-11 10.70 11.08 10.70 11.04 65.7M
2024-12-10 11.10 11.20 10.81 10.82 84.1M
2024-12-09 10.97 10.98 10.58 10.65 59.8M
2024-12-06 10.96 11.14 10.77 10.99 68.4M
2024-12-05 10.80 11.13 10.71 10.95 61.5M
2024-12-04 11.21 11.47 10.92 10.94 95.2M
2024-12-03 11.16 11.20 10.79 10.95 75.1M
2024-12-02 10.50 11.20 10.48 11.14 109.3M
2024-11-29 10.28 10.71 10.16 10.52 69.1M
2024-11-28 10.55 10.65 10.34 10.36 62.8M
2024-11-27 10.22 10.56 9.88 10.53 74.8M
2024-11-26 10.72 10.80 10.31 10.35 49.9M
2024-11-25 10.60 10.75 10.20 10.68 76.7M
2024-11-22 11.15 11.33 10.55 10.58 93.9M
2024-11-21 11.31 11.56 11.11 11.25 81.8M
2024-11-20 11.02 11.54 11.02 11.41 88.1M
2024-11-19 10.92 11.29 10.78 11.25 87.3M
2024-11-18 11.96 12.18 10.68 10.91 124.1M
2024-11-15 12.56 12.87 11.99 12.01 116.3M
2024-11-14 12.85 13.40 12.70 12.70 164.1M
2024-11-13 12.21 13.71 11.72 13.37 261.7M
2024-11-12 13.13 13.13 12.20 12.39 148.1M
2024-11-11 12.27 13.28 12.17 12.99 185.4M
2024-11-08 12.50 12.66 12.12 12.25 151.8M
2024-11-07 11.65 12.77 11.58 12.30 152.3M
2024-11-06 12.04 12.47 11.70 11.82 147.1M
2024-11-05 11.15 12.07 11.11 11.89 144.7M
2024-11-04 10.85 11.39 10.85 11.13 120.4M
2024-11-01 12.91 12.95 10.94 11.08 240.4M
2024-10-31 13.55 13.60 13.05 13.19 209.0M
2024-10-30 12.60 13.87 12.56 13.45 219.5M
2024-10-29 13.19 13.88 12.70 12.90 267.5M
2024-10-28 12.00 13.40 11.73 13.12 243.3M
2024-10-25 12.40 12.73 12.06 12.20 176.8M
2024-10-24 11.62 12.59 11.62 12.46 228.1M
2024-10-23 12.20 12.80 11.85 11.94 288.1M
2024-10-22 13.10 14.36 12.10 12.72 517.2M
2024-10-21 10.98 12.72 10.80 12.72 313.9M
2024-10-18 10.22 10.86 10.00 10.60 293.2M
2024-10-17 10.29 10.88 10.10 10.29 291.8M
2024-10-16 9.30 10.47 9.25 10.20 263.3M
2024-10-15 9.71 10.71 9.61 9.82 322.3M
2024-10-14 8.70 10.31 8.39 9.92 259.5M
2024-10-11 8.59 9.34 8.50 8.77 190.6M
2024-10-10 9.90 10.07 8.80 8.93 265.4M
2024-10-09 9.80 11.47 9.10 10.00 419.7M
2024-10-08 9.68 9.68 9.18 9.68 259.6M
2024-09-30 7.18 8.08 7.03 8.07 335.1M
2024-09-27 6.24 6.95 6.20 6.74 253.2M
2024-09-26 6.06 6.19 6.00 6.17 181.5M
2024-09-25 5.96 6.28 5.95 6.10 243.9M
2024-09-24 5.77 5.95 5.58 5.95 238.5M
2024-09-23 5.93 6.13 5.80 6.02 221.0M
2024-09-20 5.81 5.96 5.77 5.90 189.9M
2024-09-19 5.76 5.84 5.66 5.80 136.0M
2024-09-18 5.80 5.91 5.61 5.79 137.6M
2024-09-13 5.90 5.92 5.68 5.70 114.8M
2024-09-12 6.10 6.14 5.88 5.89 134.1M
2024-09-11 6.27 6.32 6.06 6.08 128.2M
2024-09-10 6.40 6.47 6.00 6.25 184.2M
2024-09-09 6.60 6.82 6.38 6.45 175.5M
2024-09-06 6.84 7.12 6.60 6.60 251.8M
2024-09-05 6.90 7.19 6.79 6.96 237.6M
2024-09-04 7.05 7.70 6.91 7.05 300.2M
2024-09-03 7.20 7.34 6.96 7.19 259.2M
2024-09-02 8.16 8.26 7.35 7.44 426.5M
2024-08-30 6.75 7.73 6.71 7.73 231.7M
2024-08-29 6.78 7.05 6.24 6.44 347.0M
2024-08-28 6.75 7.25 6.52 7.04 361.2M
2024-08-27 7.28 7.33 6.58 6.62 435.6M
2024-08-26 8.38 8.57 7.33 7.54 488.0M
2024-08-23 7.91 9.10 7.91 8.74 528.2M
2024-08-22 8.25 8.63 7.62 7.67 491.7M
2024-08-21 7.80 8.84 7.80 8.33 535.9M
2024-08-20 6.70 8.27 6.20 7.65 560.8M
2024-08-19 6.60 7.33 6.49 7.33 520.0M
2024-08-16 5.12 6.11 5.12 6.11 300.9M
2024-08-15 4.69 5.20 4.68 5.09 148.9M
2024-08-14 4.63 4.90 4.59 4.77 93.6M
2024-08-13 4.49 4.57 4.47 4.56 20.7M
2024-08-12 4.51 4.55 4.45 4.47 18.1M
2024-08-09 4.57 4.64 4.54 4.55 25.6M
2024-08-08 4.49 4.59 4.43 4.54 26.4M
2024-08-07 4.49 4.59 4.49 4.53 23.8M
2024-08-06 4.53 4.57 4.46 4.52 26.0M
2024-08-05 4.58 4.67 4.45 4.45 36.6M
2024-08-02 4.76 4.80 4.64 4.65 46.6M
2024-08-01 4.70 4.95 4.70 4.84 78.2M
2024-07-31 4.55 4.70 4.54 4.70 37.8M
2024-07-30 4.46 4.59 4.44 4.56 26.0M
2024-07-29 4.49 4.55 4.45 4.50 18.7M
2024-07-26 4.39 4.51 4.38 4.48 20.9M
2024-07-25 4.36 4.47 4.32 4.40 22.3M
2024-07-24 4.42 4.53 4.40 4.40 27.4M
2024-07-23 4.62 4.65 4.48 4.48 38.7M
2024-07-22 4.62 4.77 4.54 4.66 61.3M
2024-07-19 4.34 4.53 4.32 4.47 28.5M
2024-07-18 4.41 4.55 4.22 4.40 38.3M
2024-07-17 4.56 4.59 4.45 4.45 23.7M
2024-07-16 4.52 4.62 4.47 4.60 21.9M
2024-07-15 4.61 4.64 4.50 4.51 19.0M
2024-07-12 4.66 4.67 4.61 4.63 21.4M
2024-07-11 4.66 4.71 4.61 4.68 33.9M
2024-07-10 4.56 4.60 4.52 4.55 25.3M
2024-07-09 4.38 4.58 4.35 4.57 31.9M
2024-07-08 4.51 4.53 4.37 4.38 22.0M
2024-07-05 4.45 4.54 4.39 4.51 21.1M
2024-07-04 4.64 4.68 4.47 4.47 25.5M
2024-07-03 4.66 4.70 4.61 4.63 24.6M
2024-07-02 4.66 4.74 4.63 4.69 27.4M
2024-07-01 4.68 4.69 4.55 4.66 25.1M
2024-06-28 4.52 4.71 4.51 4.63 33.0M
2024-06-27 4.63 4.71 4.54 4.54 31.9M
2024-06-26 4.50 4.69 4.40 4.69 34.3M
2024-06-25 4.62 4.68 4.44 4.48 36.7M
2024-06-24 4.77 4.83 4.59 4.60 47.4M
2024-06-21 4.80 4.90 4.76 4.85 46.0M
2024-06-20 5.06 5.12 4.89 4.90 93.8M
2024-06-19 4.97 5.28 4.88 5.18 113.0M
2024-06-18 4.85 4.96 4.84 4.95 42.6M
2024-06-17 4.79 4.88 4.76 4.85 34.5M
2024-06-14 4.76 4.83 4.71 4.80 31.4M
2024-06-13 4.82 4.86 4.77 4.80 39.7M
2024-06-12 4.65 4.83 4.64 4.80 51.3M
2024-06-11 4.50 4.72 4.40 4.69 48.3M
2024-06-07 4.51 4.57 4.43 4.50 37.0M
2024-06-06 4.59 4.76 4.39 4.41 48.4M
2024-06-05 4.70 4.78 4.59 4.59 35.2M
2024-06-04 4.91 4.92 4.65 4.74 55.9M
2024-06-03 4.87 5.03 4.85 4.95 70.0M
2024-05-31 4.76 4.92 4.73 4.85 42.0M
2024-05-30 4.68 4.81 4.62 4.76 32.0M
2024-05-29 4.77 4.85 4.68 4.73 30.8M
2024-05-28 4.74 4.91 4.70 4.81 44.8M
2024-05-27 4.72 4.78 4.60 4.77 31.5M
2024-05-24 4.75 4.88 4.69 4.72 40.4M
2024-05-23 4.90 4.90 4.74 4.75 33.4M
2024-05-22 4.86 4.91 4.84 4.90 21.2M
2024-05-21 4.92 4.95 4.86 4.88 26.4M
2024-05-20 4.96 5.02 4.91 4.95 33.6M
2024-05-17 4.87 4.95 4.83 4.95 30.4M
2024-05-16 4.88 4.95 4.86 4.88 32.0M
2024-05-15 4.91 4.98 4.83 4.85 34.3M
2024-05-14 4.87 5.00 4.86 4.95 38.1M
2024-05-13 5.06 5.06 4.85 4.88 60.0M
2024-05-10 5.26 5.30 5.11 5.13 78.0M
2024-05-09 5.05 5.62 5.04 5.37 106.4M
2024-05-08 5.09 5.15 4.98 5.09 56.7M
2024-05-07 5.09 5.13 5.03 5.09 36.4M
2024-05-06 5.15 5.20 5.07 5.09 39.3M
2024-04-30 5.12 5.16 4.99 5.07 39.8M
2024-04-29 4.98 5.15 4.98 5.12 49.8M
2024-04-26 4.84 5.04 4.80 4.98 57.3M
2024-04-25 4.80 4.92 4.73 4.83 50.4M
2024-04-24 4.62 4.82 4.60 4.82 52.2M
2024-04-23 4.56 4.67 4.53 4.62 41.8M
2024-04-22 4.43 4.59 4.31 4.53 42.6M
2024-04-19 4.54 4.58 4.43 4.49 39.6M
2024-04-18 4.61 4.71 4.53 4.60 45.6M
2024-04-17 4.31 4.65 4.31 4.65 60.5M
2024-04-16 4.70 4.70 4.18 4.19 62.4M
2024-04-15 5.06 5.11 4.57 4.70 74.8M
2024-04-12 5.14 5.22 5.03 5.07 45.0M
2024-04-11 5.03 5.22 5.01 5.13 44.9M
2024-04-10 5.34 5.36 5.03 5.11 64.9M
2024-04-09 5.42 5.47 5.29 5.35 57.1M
2024-04-08 5.77 5.80 5.42 5.43 82.3M
2024-04-03 6.07 6.08 5.59 5.79 121.9M
2024-04-02 5.95 6.48 5.95 6.18 179.7M
2024-04-01 6.07 6.18 5.87 6.01 118.1M
2024-03-29 5.53 6.11 5.46 5.93 154.1M
2024-03-28 5.18 5.67 5.18 5.54 73.4M
2024-03-27 5.58 5.59 5.18 5.20 74.9M
2024-03-26 5.47 5.80 5.46 5.62 61.0M
2024-03-25 5.91 5.92 5.50 5.52 84.2M
2024-03-22 5.67 5.96 5.67 5.88 124.2M
2024-03-21 5.78 5.81 5.65 5.69 59.5M
2024-03-20 5.74 5.79 5.66 5.75 73.5M
2024-03-19 5.92 5.97 5.75 5.76 105.7M
2024-03-18 5.89 6.29 5.80 6.00 141.1M
2024-03-15 5.80 5.90 5.66 5.88 124.2M
2024-03-14 5.49 5.93 5.45 5.90 196.9M
2024-03-13 5.61 5.75 5.41 5.53 179.1M
2024-03-12 5.06 6.01 5.06 5.78 243.8M
2024-03-11 4.84 5.01 4.81 5.01 59.0M
2024-03-08 4.72 5.10 4.66 4.92 69.1M
2024-03-07 4.90 4.90 4.72 4.74 43.3M
2024-03-06 4.81 4.91 4.78 4.86 39.8M
2024-03-05 4.88 4.92 4.80 4.85 49.7M
2024-03-04 4.95 4.95 4.78 4.95 61.8M
2024-03-01 4.79 4.91 4.78 4.90 63.0M
2024-02-29 4.43 4.79 4.41 4.79 64.9M
2024-02-28 4.97 5.04 4.46 4.49 100.3M
2024-02-27 4.66 4.92 4.65 4.91 68.1M
2024-02-26 4.63 4.83 4.54 4.73 80.7M
2024-02-23 4.46 4.64 4.41 4.63 70.8M
2024-02-22 4.30 4.45 4.28 4.41 53.4M
2024-02-21 4.25 4.45 4.20 4.28 74.8M
2024-02-20 4.12 4.39 4.03 4.34 62.3M
2024-02-19 4.07 4.19 4.01 4.15 62.5M
2024-02-08 3.59 3.97 3.55 3.95 64.1M
2024-02-07 3.61 3.74 3.48 3.56 48.4M
2024-02-06 3.37 3.72 3.24 3.62 55.6M
2024-02-05 3.93 3.95 3.35 3.41 59.4M
2024-02-02 4.17 4.27 3.75 3.93 39.4M
2024-02-01 4.19 4.27 4.08 4.14 30.5M
2024-01-31 4.47 4.53 4.20 4.22 32.4M
2024-01-30 4.65 4.70 4.50 4.50 22.1M
2024-01-29 4.91 4.94 4.70 4.71 25.2M
2024-01-26 4.92 5.03 4.90 4.91 29.4M
2024-01-25 4.80 4.97 4.77 4.95 35.5M
2024-01-24 4.75 4.82 4.58 4.80 31.2M
2024-01-23 4.73 4.81 4.66 4.74 25.2M
2024-01-22 5.01 5.06 4.66 4.72 28.2M
2024-01-19 5.09 5.15 4.99 5.00 21.3M
2024-01-18 5.03 5.15 4.93 5.12 34.5M
2024-01-17 5.23 5.25 5.09 5.10 20.9M
2024-01-16 5.32 5.32 5.17 5.26 24.9M
2024-01-15 5.29 5.36 5.25 5.30 19.7M
2024-01-12 5.43 5.44 5.31 5.32 33.3M
2024-01-11 5.35 5.55 5.31 5.44 36.7M
2024-01-10 5.47 5.52 5.32 5.34 21.7M
2024-01-09 5.50 5.58 5.45 5.51 20.0M
2024-01-08 5.58 5.59 5.45 5.45 21.5M
2024-01-05 5.76 5.79 5.57 5.60 26.5M
2024-01-04 5.77 5.81 5.71 5.75 19.4M
2024-01-03 5.85 5.91 5.71 5.79 31.0M
2024-01-02 5.96 5.98 5.88 5.88 29.6M