力源信息(300184)股票行情
力源信息(300184)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.80 | 9.82 | 0.14 | 1.45% | 9.69 | 9.93 | 506662 | 49729.27 | 4.83% | 3.00 |
| 2025-07-31 | 9.67 | 9.68 | 0.01 | 0.10% | 9.61 | 9.89 | 476776 | 46591.23 | 4.55% | 0.00 |
| 2025-07-30 | 9.76 | 9.67 | -0.13 | -1.33% | 9.58 | 9.78 | 278570 | 27009.25 | 2.66% | 0.00 |
| 2025-07-29 | 9.81 | 9.80 | -0.04 | -0.41% | 9.67 | 9.84 | 261897 | 25521.90 | 2.50% | 22.00 |
| 2025-07-28 | 9.88 | 9.84 | -0.01 | -0.10% | 9.77 | 9.91 | 279147 | 27465.94 | 2.66% | 0.00 |
| 2025-07-25 | 9.80 | 9.85 | 0.07 | 0.72% | 9.75 | 9.85 | 328310 | 32169.43 | 3.13% | 10.00 |
| 2025-07-24 | 9.70 | 9.78 | 0.14 | 1.45% | 9.65 | 9.79 | 312143 | 30416.56 | 2.98% | 3.00 |
| 2025-07-23 | 9.75 | 9.64 | -0.10 | -1.03% | 9.61 | 9.76 | 264665 | 25617.42 | 2.52% | 0.00 |
| 2025-07-22 | 9.85 | 9.74 | -0.11 | -1.12% | 9.70 | 9.85 | 345683 | 33719.55 | 3.30% | 0.00 |
| 2025-07-21 | 9.81 | 9.85 | -0.02 | -0.20% | 9.74 | 9.88 | 371667 | 36475.54 | 3.55% | 31.00 |
| 2025-07-18 | 9.83 | 9.87 | 0.02 | 0.20% | 9.73 | 10.07 | 588758 | 58090.88 | 5.62% | 20.00 |
| 2025-07-17 | 9.63 | 9.85 | 0.24 | 2.50% | 9.58 | 9.89 | 501922 | 49184.75 | 4.79% | 0.00 |
| 2025-07-16 | 9.60 | 9.61 | -0.01 | -0.10% | 9.56 | 9.76 | 241796 | 23375.21 | 2.31% | 0.00 |
| 2025-07-15 | 9.66 | 9.62 | -0.06 | -0.62% | 9.47 | 9.73 | 287841 | 27598.21 | 2.75% | 26.00 |
| 2025-07-14 | 9.75 | 9.68 | -0.05 | -0.51% | 9.61 | 9.75 | 199875 | 19354.61 | 1.91% | 0.00 |
| 2025-07-11 | 9.69 | 9.73 | 0.06 | 0.62% | 9.56 | 9.77 | 306086 | 29691.34 | 2.92% | 0.00 |
| 2025-07-10 | 9.75 | 9.67 | -0.10 | -1.02% | 9.64 | 9.79 | 266833 | 25890.98 | 2.55% | 0.00 |
| 2025-07-09 | 9.74 | 9.77 | -0.06 | -0.61% | 9.71 | 9.85 | 384616 | 37600.80 | 3.67% | 8.00 |
| 2025-07-08 | 9.69 | 9.83 | 0.29 | 3.04% | 9.68 | 9.89 | 578856 | 56802.34 | 5.52% | 73.00 |
| 2025-07-07 | 9.48 | 9.54 | 0.02 | 0.21% | 9.43 | 9.55 | 201696 | 19162.22 | 1.92% | 0.00 |
| 2025-07-04 | 9.64 | 9.52 | -0.19 | -1.96% | 9.50 | 9.70 | 317054 | 30352.20 | 3.02% | 0.00 |
| 2025-07-03 | 9.61 | 9.71 | 0.10 | 1.04% | 9.59 | 9.74 | 280044 | 27096.84 | 2.67% | 0.00 |
| 2025-07-02 | 9.75 | 9.61 | -0.19 | -1.94% | 9.54 | 9.75 | 371357 | 35673.49 | 3.54% | 0.00 |
| 2025-07-01 | 9.88 | 9.80 | -0.02 | -0.20% | 9.71 | 9.93 | 425222 | 41783.04 | 4.06% | 0.00 |
| 2025-06-30 | 9.98 | 9.82 | -0.11 | -1.11% | 9.78 | 10.02 | 653625 | 64297.53 | 6.23% | 41.00 |
| 2025-06-27 | 9.47 | 9.93 | 0.48 | 5.08% | 9.43 | 10.10 | 1091306 | 107415.60 | 10.41% | 36.00 |
| 2025-06-26 | 9.50 | 9.45 | -0.08 | -0.84% | 9.44 | 9.65 | 331778 | 31617.65 | 3.16% | 1.00 |
| 2025-06-25 | 9.41 | 9.53 | 0.01 | 0.11% | 9.32 | 9.54 | 512235 | 48248.42 | 4.89% | 57.00 |
| 2025-06-24 | 9.30 | 9.52 | 0.22 | 2.37% | 9.28 | 9.53 | 290947 | 27567.90 | 2.78% | 122.00 |
| 2025-06-23 | 9.00 | 9.30 | 0.24 | 2.65% | 8.96 | 9.32 | 253917 | 23376.69 | 2.42% | 265.00 |
| 2025-06-20 | 9.17 | 9.06 | -0.11 | -1.20% | 9.05 | 9.27 | 204813 | 18700.10 | 1.95% | 0.00 |
| 2025-06-19 | 9.45 | 9.17 | -0.30 | -3.17% | 9.11 | 9.50 | 292583 | 27169.50 | 2.79% | 0.00 |
| 2025-06-18 | 9.38 | 9.47 | 0.07 | 0.74% | 9.29 | 9.48 | 278159 | 26144.91 | 2.65% | 0.00 |
| 2025-06-17 | 9.37 | 9.40 | 0.04 | 0.43% | 9.32 | 9.43 | 244078 | 22891.74 | 2.33% | 0.00 |
| 2025-06-16 | 9.36 | 9.36 | -0.02 | -0.21% | 9.32 | 9.47 | 218463 | 20495.94 | 2.08% | 10.00 |
| 2025-06-13 | 9.51 | 9.38 | -0.20 | -2.09% | 9.35 | 9.62 | 454381 | 43000.07 | 4.33% | 0.00 |
| 2025-06-12 | 9.50 | 9.58 | 0.07 | 0.74% | 9.43 | 9.65 | 266366 | 25501.69 | 2.54% | 2.00 |
| 2025-06-11 | 9.50 | 9.51 | 0.01 | 0.11% | 9.48 | 9.68 | 266372 | 25505.39 | 2.54% | 0.00 |
| 2025-06-10 | 9.68 | 9.50 | -0.16 | -1.66% | 9.35 | 9.70 | 289190 | 27505.07 | 2.76% | 4.00 |
| 2025-06-09 | 9.54 | 9.66 | 0.11 | 1.15% | 9.54 | 9.70 | 240997 | 23264.30 | 2.30% | 8.00 |
| 2025-06-06 | 9.60 | 9.55 | -0.02 | -0.21% | 9.51 | 9.71 | 258552 | 24764.87 | 2.47% | 15.00 |
| 2025-06-05 | 9.49 | 9.57 | 0.10 | 1.06% | 9.40 | 9.58 | 281679 | 26733.12 | 2.69% | 12.00 |
| 2025-06-04 | 9.35 | 9.47 | 0.17 | 1.83% | 9.31 | 9.49 | 279711 | 26338.78 | 2.67% | 50.00 |
| 2025-06-03 | 9.37 | 9.30 | -0.27 | -2.82% | 9.29 | 9.54 | 372728 | 35025.89 | 3.56% | 73.00 |
| 2025-05-30 | 9.69 | 9.57 | -0.23 | -2.35% | 9.54 | 9.75 | 249282 | 23919.21 | 2.38% | 23.00 |
| 2025-05-29 | 9.52 | 9.80 | 0.26 | 2.73% | 9.51 | 9.83 | 316502 | 30757.95 | 3.02% | 41.00 |
| 2025-05-28 | 9.61 | 9.54 | -0.06 | -0.63% | 9.50 | 9.70 | 233329 | 22372.47 | 2.23% | 57.00 |
| 2025-05-27 | 9.65 | 9.60 | -0.16 | -1.64% | 9.56 | 9.69 | 286234 | 27496.74 | 2.73% | 3.00 |
| 2025-05-26 | 9.88 | 9.76 | 0.19 | 1.99% | 9.66 | 10.19 | 423881 | 41751.11 | 4.04% | 10.00 |
| 2025-05-23 | 9.83 | 9.57 | -0.32 | -3.24% | 9.57 | 9.94 | 374767 | 36553.73 | 3.57% | 4.00 |
| 2025-05-22 | 10.01 | 9.89 | -0.13 | -1.30% | 9.87 | 10.14 | 268503 | 26763.72 | 2.56% | 30.00 |
| 2025-05-21 | 10.10 | 10.02 | -0.16 | -1.57% | 10.00 | 10.18 | 277161 | 27836.32 | 2.64% | 43.00 |
| 2025-05-20 | 10.17 | 10.18 | -0.01 | -0.10% | 10.08 | 10.23 | 262056 | 26639.18 | 2.50% | 0.00 |
| 2025-05-19 | 10.07 | 10.19 | 0.13 | 1.29% | 9.92 | 10.25 | 348853 | 35229.16 | 3.33% | 5.00 |
| 2025-05-16 | 10.10 | 10.06 | -0.10 | -0.98% | 10.04 | 10.26 | 327617 | 33224.70 | 3.12% | 19.00 |
| 2025-05-15 | 10.40 | 10.16 | -0.29 | -2.78% | 10.13 | 10.42 | 406141 | 41547.52 | 3.87% | 56.00 |
| 2025-05-14 | 10.40 | 10.45 | 0.05 | 0.48% | 10.29 | 10.52 | 440928 | 45836.99 | 4.21% | 0.00 |
| 2025-05-13 | 10.68 | 10.40 | -0.16 | -1.52% | 10.35 | 10.75 | 529861 | 55937.20 | 5.05% | 50.00 |
| 2025-05-12 | 10.53 | 10.56 | 0.10 | 0.96% | 10.46 | 10.65 | 461243 | 48685.82 | 4.40% | 1.00 |
| 2025-05-09 | 10.67 | 10.46 | -0.23 | -2.15% | 10.41 | 10.74 | 581118 | 61281.20 | 5.54% | 6.00 |
| 2025-05-08 | 10.60 | 10.69 | -0.01 | -0.09% | 10.57 | 10.75 | 630051 | 67242.23 | 6.01% | 34.00 |
| 2025-05-07 | 10.88 | 10.70 | -0.17 | -1.56% | 10.63 | 10.96 | 1154914 | 124086.31 | 11.02% | 109.00 |
| 2025-05-06 | 10.40 | 10.87 | 0.62 | 6.05% | 10.31 | 11.13 | 1227817 | 131133.94 | 11.71% | 325.00 |
| 2025-04-30 | 10.11 | 10.25 | 0.19 | 1.89% | 10.00 | 10.41 | 766738 | 78478.19 | 7.31% | 72.00 |
| 2025-04-29 | 9.96 | 10.06 | 0.10 | 1.00% | 9.81 | 10.18 | 503072 | 50620.32 | 4.80% | 20.00 |
| 2025-04-28 | 10.01 | 9.96 | -0.10 | -0.99% | 9.95 | 10.19 | 455057 | 45712.29 | 4.34% | 37.00 |
| 2025-04-25 | 9.81 | 10.06 | 0.29 | 2.97% | 9.71 | 10.27 | 814828 | 81948.55 | 7.77% | 15.00 |
| 2025-04-24 | 10.14 | 9.77 | -0.36 | -3.55% | 9.74 | 10.15 | 572357 | 56388.64 | 5.46% | 18.00 |
| 2025-04-23 | 10.20 | 10.13 | 0.16 | 1.60% | 10.02 | 10.32 | 740225 | 75150.42 | 7.06% | 0.00 |
| 2025-04-22 | 9.90 | 9.97 | 0.04 | 0.40% | 9.86 | 10.24 | 788782 | 79433.98 | 7.52% | 40.00 |
| 2025-04-21 | 9.70 | 9.93 | 0.25 | 2.58% | 9.68 | 9.98 | 545301 | 53781.75 | 5.20% | 52.00 |
| 2025-04-18 | 9.68 | 9.68 | -0.06 | -0.62% | 9.55 | 9.76 | 485959 | 46929.66 | 4.64% | 18.00 |
| 2025-04-17 | 9.69 | 9.74 | -0.08 | -0.81% | 9.63 | 10.03 | 688424 | 67787.36 | 6.57% | 5.00 |
| 2025-04-16 | 9.70 | 9.82 | 0.12 | 1.24% | 9.70 | 10.15 | 820244 | 81206.23 | 7.82% | 17.00 |
| 2025-04-15 | 9.81 | 9.70 | -0.31 | -3.10% | 9.63 | 9.91 | 786390 | 76652.13 | 7.50% | 72.00 |
| 2025-04-14 | 9.71 | 10.01 | 0.34 | 3.52% | 9.61 | 10.19 | 1304002 | 127614.38 | 12.44% | 27.00 |
| 2025-04-11 | 8.79 | 9.67 | 0.79 | 8.90% | 8.71 | 10.21 | 1562371 | 149669.91 | 14.90% | 5.00 |
| 2025-04-10 | 8.80 | 8.88 | 0.38 | 4.47% | 8.76 | 9.06 | 754525 | 67408.32 | 7.20% | 115.00 |
| 2025-04-09 | 7.98 | 8.50 | 0.38 | 4.68% | 7.28 | 8.58 | 832664 | 67454.77 | 7.94% | 20.00 |
| 2025-04-08 | 8.05 | 8.12 | 0.25 | 3.18% | 7.90 | 8.36 | 633841 | 51613.42 | 6.05% | 42.00 |
深证大盘股票行情在线 K线走势图
