力源科技

688565
🏛️ 中国 →
9.93
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
09:30 9.89 9.98 9.84 9.93 403.7K
09:35 9.93 9.93 9.76 9.79 114.3K
09:40 9.80 9.82 9.75 9.76 92.8K
09:45 9.76 9.78 9.71 9.72 112.7K
09:50 9.71 9.73 9.66 9.68 115.3K
09:55 9.68 9.76 9.68 9.69 38.6K
10:00 9.70 9.71 9.65 9.68 98.8K
10:05 9.69 9.69 9.60 9.60 123.0K
10:10 9.60 9.61 9.55 9.61 107.8K
10:15 9.61 9.61 9.55 9.55 87.9K
10:20 9.56 9.57 9.49 9.49 118.9K
10:25 9.49 9.50 9.44 9.48 201.6K
10:30 9.48 9.50 9.38 9.41 321.6K
10:35 9.46 9.46 9.32 9.39 65.9K
10:40 9.38 9.45 9.36 9.45 70.2K
10:45 9.45 9.46 9.41 9.43 64.6K
10:50 9.43 9.56 9.43 9.56 98.3K
10:55 9.56 9.61 9.49 9.61 87.5K
11:00 9.57 9.61 9.52 9.55 57.3K
11:05 9.53 9.60 9.51 9.52 32.3K
11:10 9.54 9.60 9.52 9.56 65.9K
11:15 9.55 9.73 9.55 9.62 110.5K
11:20 9.63 9.66 9.55 9.66 82.1K
11:25 9.59 9.63 9.58 9.58 36.4K
13:00 9.58 9.58 9.53 9.57 69.4K
13:05 9.53 9.60 9.53 9.56 30.4K
13:10 9.60 9.74 9.60 9.70 92.4K
13:15 9.70 9.75 9.68 9.68 74.1K
13:20 9.68 9.69 9.65 9.69 22.2K
13:25 9.70 9.76 9.70 9.76 35.2K
13:30 9.76 9.78 9.71 9.71 44.0K
13:35 9.68 9.70 9.66 9.66 59.3K
13:40 9.66 9.66 9.61 9.62 26.2K
13:45 9.61 9.67 9.60 9.64 15.8K
13:50 9.64 9.71 9.63 9.71 26.3K
13:55 9.70 9.71 9.67 9.71 27.1K
14:00 9.70 9.70 9.67 9.67 16.6K
14:05 9.64 9.67 9.61 9.63 16.1K
14:10 9.63 9.67 9.61 9.65 18.1K
14:15 9.67 9.72 9.65 9.69 31.5K
14:20 9.71 9.75 9.69 9.74 26.4K
14:25 9.74 9.80 9.72 9.80 86.1K
14:30 9.80 9.83 9.75 9.78 50.8K
14:35 9.80 9.81 9.78 9.78 43.0K
14:40 9.78 9.81 9.77 9.81 19.8K
14:45 9.80 9.88 9.79 9.84 142.8K
14:50 9.84 9.87 9.82 9.82 71.6K
14:55 9.83 9.88 9.83 9.87 12.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.97 10.11 9.77 9.93 2.3M
2025-09-25 10.10 10.29 9.88 9.93 2.4M
2025-09-24 9.85 10.16 9.74 10.12 2.6M
2025-09-23 9.91 10.01 9.32 9.87 3.8M
2025-09-22 9.97 10.10 9.86 9.99 2.0M
2025-09-19 10.01 10.19 9.88 9.90 2.4M
2025-09-18 10.38 10.38 9.95 10.01 2.5M
2025-09-17 10.42 10.42 10.20 10.38 1.9M
2025-09-16 10.11 10.50 9.96 10.39 3.3M
2025-09-15 10.27 10.35 10.05 10.06 2.0M
2025-09-12 10.38 10.42 10.17 10.18 2.2M
2025-09-11 10.33 10.42 10.15 10.35 2.3M
2025-09-10 10.48 10.48 10.26 10.33 1.9M
2025-09-09 10.52 10.56 10.27 10.36 2.8M
2025-09-08 10.36 10.52 10.05 10.43 4.0M
2025-09-05 10.01 10.29 9.70 10.25 3.6M
2025-09-04 9.77 10.08 9.70 9.96 4.5M
2025-09-03 9.95 10.13 9.63 9.72 2.7M
2025-09-02 10.15 10.22 9.71 9.95 3.9M
2025-09-01 10.30 10.46 10.00 10.23 3.8M
2025-08-29 10.47 10.47 10.11 10.26 4.0M
2025-08-28 10.55 10.90 10.02 10.53 5.4M
2025-08-27 11.40 11.40 10.51 10.53 5.7M
2025-08-26 11.25 11.43 11.01 11.38 3.9M
2025-08-25 11.26 11.48 11.06 11.30 5.3M
2025-08-22 11.25 11.30 10.92 11.25 4.8M
2025-08-21 11.30 11.35 11.14 11.20 2.9M
2025-08-20 11.45 11.45 11.09 11.30 3.7M
2025-08-19 11.45 11.62 11.08 11.38 4.5M
2025-08-18 10.94 11.65 10.94 11.35 7.1M
2025-08-15 10.79 10.99 10.68 10.92 3.6M
2025-08-14 11.30 11.30 10.68 10.79 4.4M
2025-08-13 11.09 11.34 11.01 11.15 3.7M
2025-08-12 11.45 11.45 10.79 11.06 5.9M
2025-08-11 11.50 11.51 11.10 11.48 9.3M
2025-08-08 11.70 11.70 11.23 11.47 3.6M
2025-08-07 11.41 11.75 11.21 11.50 6.4M
2025-08-06 11.25 11.78 10.93 11.36 9.8M
2025-08-05 10.39 11.20 10.39 11.19 7.7M
2025-08-04 10.18 10.39 10.00 10.39 3.4M
2025-08-01 9.99 10.18 9.87 10.18 4.2M
2025-07-31 10.22 10.34 9.87 10.00 5.6M
2025-07-30 10.33 10.54 10.11 10.23 3.4M
2025-07-29 10.30 10.42 10.10 10.33 3.5M
2025-07-28 10.26 10.43 10.08 10.25 2.9M
2025-07-25 10.50 10.50 10.15 10.21 3.0M
2025-07-24 10.28 10.34 10.07 10.25 3.0M
2025-07-23 10.52 10.65 10.04 10.22 7.2M
2025-07-22 10.23 10.98 10.23 10.65 9.9M
2025-07-21 9.74 10.53 9.62 10.17 5.4M
2025-07-18 9.77 9.86 9.60 9.68 2.2M
2025-07-17 9.58 9.82 9.58 9.68 2.5M
2025-07-16 9.61 9.78 9.45 9.63 2.9M
2025-07-15 9.98 9.99 9.61 9.71 4.3M
2025-07-14 9.51 9.95 9.37 9.94 3.9M
2025-07-11 9.61 9.62 9.30 9.46 3.0M
2025-07-10 9.55 9.58 9.33 9.56 2.5M
2025-07-09 9.60 9.65 9.45 9.50 1.9M
2025-07-08 9.50 9.64 9.36 9.62 2.6M
2025-07-07 9.52 9.58 9.33 9.42 2.3M
2025-07-04 9.60 9.63 9.30 9.44 3.2M
2025-07-03 9.57 9.64 9.31 9.53 4.0M
2025-07-02 9.45 9.98 9.22 9.59 6.6M
2025-07-01 9.34 9.60 9.25 9.50 5.2M
2025-06-30 8.97 9.35 8.87 9.25 5.3M
2025-06-27 8.76 8.88 8.68 8.84 2.1M
2025-06-26 8.67 8.83 8.58 8.72 2.8M
2025-06-25 8.69 8.77 8.60 8.73 3.1M
2025-06-24 8.38 8.64 8.29 8.61 2.7M
2025-06-23 7.95 8.33 7.83 8.32 3.0M
2025-06-20 7.94 8.09 7.86 7.95 2.8M
2025-06-19 8.36 8.36 7.91 7.94 3.0M
2025-06-18 8.30 8.31 8.14 8.28 2.6M
2025-06-17 8.44 8.48 8.21 8.31 2.5M
2025-06-16 8.45 8.66 8.30 8.41 3.6M
2025-06-13 8.64 8.82 8.36 8.45 4.3M
2025-06-12 8.63 8.70 8.52 8.60 2.2M
2025-06-11 8.57 8.61 8.38 8.57 2.6M
2025-06-10 8.48 8.62 8.36 8.45 4.3M
2025-06-09 8.28 8.45 8.21 8.45 4.5M
2025-06-06 8.16 8.22 8.06 8.17 2.0M
2025-06-05 8.12 8.23 8.03 8.10 3.2M
2025-06-04 8.19 8.28 7.99 8.11 3.1M
2025-06-03 7.81 8.18 7.80 7.98 3.4M
2025-05-30 8.25 8.46 7.89 7.90 4.4M
2025-05-29 7.90 8.05 7.80 7.96 3.5M
2025-05-28 7.75 7.96 7.73 7.89 3.8M
2025-05-27 7.71 7.84 7.60 7.73 2.7M
2025-05-26 7.67 7.79 7.65 7.71 2.8M
2025-05-23 7.62 7.80 7.57 7.60 2.8M
2025-05-22 7.81 7.94 7.61 7.68 2.7M
2025-05-21 7.99 8.04 7.72 7.76 3.7M
2025-05-20 7.80 8.18 7.80 7.91 4.4M
2025-05-19 7.69 7.87 7.50 7.75 5.0M
2025-05-16 7.45 7.59 7.40 7.51 2.6M
2025-05-15 7.40 7.47 7.27 7.43 2.4M
2025-05-14 7.45 7.48 7.31 7.38 2.6M
2025-05-13 7.58 7.61 7.37 7.41 2.8M
2025-05-12 7.58 7.66 7.42 7.52 3.5M
2025-05-09 7.76 7.76 7.53 7.57 2.8M
2025-05-08 7.65 7.73 7.52 7.69 4.1M
2025-05-07 7.70 7.81 7.54 7.63 4.4M
2025-05-06 7.47 7.76 7.47 7.70 6.7M
2025-04-30 7.22 7.49 7.19 7.42 5.0M
2025-04-29 7.26 7.46 7.15 7.23 5.8M
2025-04-28 7.13 7.69 7.12 7.33 7.9M
2025-04-25 6.79 6.98 6.68 6.91 2.9M
2025-04-24 6.62 6.73 6.55 6.69 2.6M
2025-04-23 6.48 6.65 6.48 6.62 2.5M
2025-04-22 6.50 6.59 6.45 6.49 2.8M
2025-04-21 6.62 6.63 6.36 6.49 2.6M
2025-04-18 6.50 6.58 6.36 6.47 2.2M
2025-04-17 6.29 6.65 6.29 6.48 2.6M
2025-04-16 6.53 6.58 6.27 6.39 2.3M
2025-04-15 6.41 6.54 6.38 6.49 1.8M
2025-04-14 6.46 6.54 6.39 6.42 1.6M
2025-04-11 6.39 6.48 6.18 6.39 2.3M
2025-04-10 6.27 6.53 6.20 6.39 3.1M
2025-04-09 5.96 6.26 5.49 6.15 3.4M
2025-04-08 5.89 6.17 5.76 5.99 3.7M
2025-04-07 6.42 6.48 5.67 5.88 3.3M
2025-04-03 6.81 6.99 6.75 6.89 2.1M
2025-04-02 7.04 7.08 6.85 6.93 1.8M
2025-04-01 6.77 7.08 6.77 7.04 2.9M
2025-03-31 6.68 6.86 6.53 6.78 3.4M
2025-03-28 6.94 6.96 6.68 6.72 1.8M
2025-03-27 7.02 7.05 6.77 6.90 2.0M
2025-03-26 6.84 7.12 6.68 6.98 2.8M
2025-03-25 6.88 6.93 6.60 6.81 3.1M
2025-03-24 7.20 7.21 6.63 6.80 4.2M
2025-03-21 7.31 7.49 7.13 7.18 3.6M
2025-03-20 7.20 7.47 7.14 7.46 4.7M
2025-03-19 7.30 7.36 7.11 7.26 4.5M
2025-03-18 7.22 7.36 7.11 7.33 2.8M
2025-03-17 7.11 7.35 7.06 7.22 2.5M
2025-03-14 6.93 7.11 6.82 7.11 2.9M
2025-03-13 7.07 7.08 6.84 6.96 2.2M
2025-03-12 7.04 7.14 6.90 7.06 2.5M
2025-03-11 6.80 6.99 6.80 6.97 2.6M
2025-03-10 6.90 7.03 6.80 6.88 3.8M
2025-03-07 6.85 6.94 6.80 6.88 2.6M
2025-03-06 6.81 7.00 6.75 6.89 3.2M
2025-03-05 6.87 6.93 6.64 6.75 2.8M
2025-03-04 6.64 6.88 6.58 6.84 2.8M
2025-03-03 6.60 6.78 6.52 6.57 2.9M
2025-02-28 6.79 6.84 6.52 6.57 2.4M
2025-02-27 6.69 6.84 6.66 6.82 3.1M
2025-02-26 6.63 6.78 6.63 6.74 1.8M
2025-02-25 6.67 6.73 6.61 6.66 1.7M
2025-02-24 6.52 6.80 6.46 6.67 4.0M
2025-02-21 6.53 6.54 6.46 6.50 2.8M
2025-02-20 6.55 6.60 6.45 6.53 2.6M
2025-02-19 6.48 6.62 6.47 6.57 2.3M
2025-02-18 6.70 6.76 6.44 6.49 2.2M
2025-02-17 6.59 6.78 6.56 6.72 2.0M
2025-02-14 6.54 6.60 6.50 6.59 1.7M
2025-02-13 6.62 6.67 6.52 6.54 2.3M
2025-02-12 6.42 6.63 6.40 6.63 2.8M
2025-02-11 6.43 6.50 6.34 6.38 2.0M
2025-02-10 6.30 6.42 6.28 6.41 2.1M
2025-02-07 6.13 6.35 6.11 6.29 3.3M
2025-02-06 6.12 6.18 6.02 6.16 3.2M
2025-02-05 5.97 6.16 5.95 6.11 2.3M
2025-01-27 5.94 6.17 5.89 5.97 2.2M
2025-01-24 5.88 5.94 5.73 5.94 2.4M
2025-01-23 6.09 6.09 5.85 5.88 3.6M
2025-01-22 5.93 5.98 5.80 5.96 3.1M
2025-01-21 5.93 5.99 5.81 5.93 2.9M
2025-01-20 5.87 5.99 5.68 5.93 5.4M
2025-01-17 6.27 6.27 5.71 5.77 5.9M
2025-01-16 5.62 5.71 5.50 5.54 2.4M
2025-01-15 5.58 5.75 5.44 5.52 2.5M
2025-01-14 5.32 5.63 5.29 5.59 2.7M
2025-01-13 5.29 5.35 5.05 5.29 1.4M
2025-01-10 5.50 5.55 5.26 5.28 1.7M
2025-01-09 5.52 5.57 5.40 5.51 1.6M
2025-01-08 5.63 5.66 5.25 5.45 2.5M
2025-01-07 5.43 5.62 5.36 5.61 1.6M
2025-01-06 5.44 5.56 5.07 5.43 2.2M
2025-01-03 5.74 5.81 5.41 5.42 2.7M
2025-01-02 5.76 6.07 5.64 5.72 2.8M