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
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 11.61 11.61 11.45 11.57 1.4M
2021-12-30 11.43 11.64 11.35 11.53 1.8M
2021-12-29 11.31 11.56 11.22 11.38 1.4M
2021-12-28 11.36 11.48 11.30 11.38 1.7M
2021-12-27 11.20 11.50 11.17 11.37 2.3M
2021-12-24 11.29 11.37 11.04 11.31 2.1M
2021-12-23 11.52 11.52 11.24 11.29 1.4M
2021-12-22 11.35 11.61 11.23 11.54 1.6M
2021-12-21 11.19 11.27 11.18 11.26 0.8M
2021-12-20 11.15 11.39 11.15 11.15 0.9M
2021-12-17 11.15 11.56 11.11 11.31 1.5M
2021-12-16 11.11 11.34 11.07 11.24 1.2M
2021-12-15 11.06 11.14 10.97 11.09 0.9M
2021-12-14 10.94 11.05 10.82 10.96 0.7M
2021-12-13 11.20 11.20 10.94 10.94 0.8M
2021-12-10 11.04 11.11 10.94 11.06 0.6M
2021-12-09 10.85 11.11 10.80 10.99 0.7M
2021-12-08 10.81 11.06 10.81 10.93 0.7M
2021-12-07 11.22 11.22 10.71 10.93 0.8M
2021-12-06 11.60 11.60 11.03 11.08 1.5M
2021-12-03 11.63 11.73 11.49 11.49 1.0M
2021-12-02 11.83 12.00 11.46 11.47 1.3M
2021-12-01 11.68 11.99 11.68 11.82 1.2M
2021-11-30 11.61 11.96 11.56 11.68 2.0M
2021-11-29 11.29 11.60 11.28 11.43 1.1M
2021-11-26 11.70 11.72 11.51 11.54 1.0M
2021-11-25 11.64 11.81 11.56 11.65 1.1M
2021-11-24 11.54 11.90 11.53 11.65 1.9M
2021-11-23 11.67 11.68 11.45 11.54 1.4M
2021-11-22 11.34 11.71 11.34 11.54 2.5M
2021-11-19 10.95 11.31 10.94 11.21 1.2M
2021-11-18 11.03 11.18 10.95 10.99 1.1M
2021-11-17 10.93 11.13 10.72 11.08 1.2M
2021-11-16 11.14 11.21 10.86 10.95 1.3M
2021-11-15 10.85 11.19 10.72 11.14 2.1M
2021-11-12 10.65 10.92 10.59 10.85 1.4M
2021-11-11 10.51 10.83 10.51 10.68 1.3M
2021-11-10 10.40 10.64 10.36 10.49 0.8M
2021-11-09 10.61 10.71 10.39 10.46 1.0M
2021-11-08 10.24 10.51 10.24 10.38 1.1M
2021-11-05 10.34 10.39 10.16 10.24 1.0M
2021-11-04 10.21 10.33 10.12 10.21 0.7M
2021-11-03 10.14 10.31 10.06 10.09 0.6M
2021-11-02 10.26 10.42 9.95 10.10 0.9M
2021-11-01 10.31 10.37 10.01 10.26 0.8M
2021-10-29 10.04 10.24 10.04 10.23 0.5M
2021-10-28 10.51 10.51 9.97 10.03 1.7M
2021-10-27 10.91 10.92 10.39 10.63 1.5M
2021-10-26 10.96 11.06 10.90 10.94 0.6M
2021-10-25 11.01 11.14 10.96 10.99 1.0M
2021-10-22 11.17 11.17 11.01 11.01 0.8M
2021-10-21 11.31 11.32 11.06 11.18 1.2M
2021-10-20 11.51 11.51 11.29 11.35 1.1M
2021-10-19 11.54 11.56 11.44 11.51 0.8M
2021-10-18 11.49 11.56 11.46 11.51 0.5M
2021-10-15 11.51 11.56 11.43 11.49 1.0M
2021-10-14 11.44 11.61 11.39 11.50 0.9M
2021-10-13 11.41 11.52 11.34 11.44 1.1M
2021-10-12 11.74 11.74 11.35 11.42 1.2M
2021-10-11 11.76 11.84 11.64 11.74 1.1M
2021-10-08 11.74 12.13 11.73 11.86 1.4M
2021-09-30 11.64 11.76 11.62 11.71 1.0M
2021-09-29 12.40 12.40 11.49 11.57 2.8M
2021-09-28 12.33 12.64 12.06 12.43 1.9M
2021-09-27 12.92 13.12 12.19 12.29 3.4M
2021-09-24 13.36 13.57 12.79 12.89 5.3M
2021-09-23 12.54 13.93 12.40 13.80 8.8M
2021-09-22 12.16 12.61 12.11 12.47 1.6M
2021-09-17 12.28 12.32 12.00 12.24 1.7M
2021-09-16 12.53 12.57 12.15 12.28 1.8M
2021-09-15 12.50 12.62 12.37 12.51 1.3M
2021-09-14 12.79 12.89 12.36 12.43 2.8M
2021-09-13 12.68 13.11 12.67 12.89 3.3M
2021-09-10 13.07 13.23 12.66 12.67 3.4M
2021-09-09 12.86 13.06 12.66 12.97 3.2M
2021-09-08 12.94 13.06 12.70 12.84 2.4M
2021-09-07 13.00 13.07 12.84 12.92 2.7M
2021-09-06 13.17 13.21 12.85 12.99 3.8M
2021-09-03 12.63 13.34 12.63 13.26 5.4M
2021-09-02 12.22 12.66 12.04 12.55 2.0M
2021-09-01 12.27 12.46 12.08 12.29 2.6M
2021-08-31 12.54 13.29 12.46 12.49 3.6M
2021-08-30 12.57 12.69 12.10 12.21 2.0M
2021-08-27 12.72 12.98 12.50 12.57 2.1M
2021-08-26 13.06 13.29 12.67 12.90 4.1M
2021-08-25 12.57 13.06 12.50 12.84 3.1M
2021-08-24 12.46 12.89 12.46 12.61 2.0M
2021-08-23 11.83 12.56 11.83 12.40 2.2M
2021-08-20 12.28 12.28 11.66 11.83 1.5M
2021-08-19 12.36 12.42 12.24 12.29 1.0M
2021-08-18 12.38 12.45 12.16 12.34 1.3M
2021-08-17 12.57 12.78 12.29 12.34 1.4M
2021-08-16 12.58 12.71 12.41 12.64 1.6M
2021-08-13 12.42 12.63 12.39 12.54 1.4M
2021-08-12 12.55 12.71 12.26 12.50 1.6M
2021-08-11 12.22 12.69 12.22 12.50 2.5M
2021-08-10 12.13 12.42 12.08 12.34 2.3M
2021-08-09 11.83 12.14 11.77 12.07 1.5M
2021-08-06 11.91 11.99 11.74 11.79 1.2M
2021-08-05 11.92 12.02 11.85 11.90 1.3M
2021-08-04 12.13 12.13 11.78 11.94 1.9M
2021-08-03 12.00 12.26 11.96 12.12 1.6M
2021-08-02 11.89 11.98 11.84 11.89 1.3M
2021-07-30 11.45 12.09 11.42 11.78 2.2M
2021-07-29 11.18 11.47 11.18 11.36 1.1M
2021-07-28 11.55 11.56 11.05 11.17 1.8M
2021-07-27 11.74 11.90 11.54 11.57 1.5M
2021-07-26 12.25 12.36 11.61 11.75 2.3M
2021-07-23 12.66 12.74 12.21 12.25 2.1M
2021-07-22 12.77 12.80 12.58 12.60 1.2M
2021-07-21 12.59 12.74 12.56 12.72 1.5M
2021-07-20 12.57 12.61 12.43 12.56 0.9M
2021-07-19 12.50 12.60 12.38 12.54 1.1M
2021-07-16 12.79 12.80 12.45 12.52 1.5M
2021-07-15 12.86 12.98 12.51 12.65 2.1M
2021-07-14 13.21 13.31 12.86 12.92 2.1M
2021-07-13 13.14 13.34 12.91 13.26 2.5M
2021-07-12 13.71 13.81 13.03 13.09 3.8M
2021-07-09 12.86 13.43 12.75 13.39 3.6M
2021-07-08 12.79 13.27 12.79 12.94 2.5M
2021-07-07 12.81 12.94 12.72 12.88 2.0M
2021-07-06 12.64 12.77 12.57 12.76 1.7M
2021-07-05 12.50 12.67 12.37 12.63 2.2M
2021-07-02 12.76 12.86 12.39 12.43 2.3M
2021-07-01 12.91 12.99 12.74 12.77 2.3M
2021-06-30 13.00 13.17 12.79 12.86 2.5M
2021-06-29 13.36 13.54 12.99 12.99 2.6M
2021-06-28 13.04 13.52 13.04 13.36 2.1M
2021-06-25 13.40 13.66 13.09 13.15 2.8M
2021-06-24 13.71 13.93 13.38 13.39 4.3M
2021-06-23 13.99 15.00 13.79 13.90 8.4M
2021-06-22 13.22 13.85 13.10 13.69 6.3M
2021-06-21 13.06 13.32 12.95 13.24 3.2M
2021-06-18 13.34 13.34 12.93 13.11 4.0M
2021-06-17 12.99 13.63 12.85 13.35 6.3M
2021-06-16 13.57 13.93 13.06 13.18 10.1M
2021-06-15 15.12 16.70 14.16 14.20 19.9M
2021-06-11 13.39 15.34 13.07 15.34 13.5M
2021-06-10 12.84 12.93 12.72 12.78 2.4M
2021-06-09 12.82 12.93 12.75 12.85 1.6M
2021-06-08 12.87 12.89 12.74 12.76 1.8M
2021-06-07 12.99 12.99 12.68 12.89 2.9M
2021-06-04 13.18 13.19 12.86 12.86 3.2M
2021-06-03 13.58 13.64 13.03 13.16 5.4M
2021-06-02 13.43 13.99 13.36 13.60 8.0M
2021-06-01 12.95 13.69 12.79 13.43 7.2M
2021-05-31 12.61 13.11 12.41 13.01 5.2M
2021-05-28 12.71 12.95 12.56 12.61 4.1M
2021-05-27 12.56 12.96 12.46 12.76 6.8M
2021-05-26 12.39 12.56 12.29 12.49 3.9M
2021-05-25 12.63 12.69 12.21 12.39 5.5M
2021-05-24 12.98 13.06 12.64 12.73 3.6M
2021-05-21 12.87 12.96 12.59 12.64 3.9M
2021-05-20 12.87 13.06 12.57 12.60 5.1M
2021-05-19 13.29 13.75 12.84 12.90 8.6M
2021-05-18 13.29 13.86 13.00 13.29 8.9M
2021-05-17 14.45 14.81 12.93 13.21 14.4M
2021-05-14 16.47 18.09 15.57 15.57 19.3M
2021-05-13 14.28 20.29 13.57 18.57 24.2M