力源科技(688565)股票行情 力源科技股票行情 688565股票行情_爱股网
力源科技(688565)股票行情
力源科技(688565)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 |
|---|
| 2025-11-06 | 10.99 | 10.98 | -0.01 | -0.09% | 10.84 | 11.09 | 51780 | 5653.17 | 3.46% | 0.00 |
| 2025-11-05 | 10.51 | 10.99 | 0.26 | 2.42% | 10.51 | 11.02 | 53126 | 5755.20 | 3.55% | 0.00 |
| 2025-11-04 | 10.61 | 10.73 | 0.08 | 0.75% | 10.51 | 10.78 | 29642 | 3157.62 | 1.98% | 0.00 |
| 2025-11-03 | 10.62 | 10.65 | 0.15 | 1.43% | 10.52 | 10.84 | 37783 | 4036.30 | 2.52% | 0.00 |
| 2025-10-31 | 10.31 | 10.50 | 0.33 | 3.24% | 10.24 | 10.58 | 32888 | 3428.55 | 2.20% | 3.00 |
| 2025-10-30 | 10.31 | 10.17 | -0.03 | -0.29% | 10.16 | 10.40 | 20854 | 2136.59 | 1.39% | 0.00 |
| 2025-10-29 | 10.46 | 10.20 | -0.23 | -2.21% | 10.14 | 10.50 | 22594 | 2319.24 | 1.51% | 0.00 |
| 2025-10-28 | 10.45 | 10.43 | 0.02 | 0.19% | 10.33 | 10.50 | 17570 | 1834.05 | 1.17% | 0.00 |
| 2025-10-27 | 10.41 | 10.41 | 0.05 | 0.48% | 10.23 | 10.56 | 21273 | 2214.68 | 1.42% | 0.10 |
| 2025-10-24 | 10.33 | 10.36 | 0.10 | 0.97% | 10.20 | 10.43 | 24403 | 2520.78 | 1.63% | 3.00 |
| 2025-10-23 | 10.44 | 10.26 | -0.12 | -1.16% | 10.14 | 10.45 | 22012 | 2255.25 | 1.47% | 0.00 |
| 2025-10-22 | 10.35 | 10.38 | 0.03 | 0.29% | 10.24 | 10.43 | 22410 | 2322.75 | 1.50% | 0.00 |
| 2025-10-21 | 10.11 | 10.35 | 0.29 | 2.88% | 9.99 | 10.43 | 25630 | 2619.22 | 1.71% | 0.00 |
| 2025-10-20 | 9.93 | 10.06 | 0.20 | 2.03% | 9.88 | 10.10 | 17756 | 1776.45 | 1.19% | 0.00 |
| 2025-10-17 | 10.06 | 9.86 | -0.21 | -2.09% | 9.80 | 10.10 | 19875 | 1970.53 | 1.33% | 0.00 |
| 2025-10-16 | 10.24 | 10.07 | -0.14 | -1.37% | 10.00 | 10.26 | 16026 | 1618.17 | 1.07% | 0.00 |
| 2025-10-15 | 10.19 | 10.21 | 0.02 | 0.20% | 10.06 | 10.29 | 20396 | 2077.16 | 1.36% | 0.00 |
| 2025-10-14 | 10.24 | 10.19 | 0.01 | 0.10% | 10.02 | 10.34 | 28773 | 2926.55 | 1.92% | 0.00 |
| 2025-10-13 | 10.00 | 10.18 | 0.01 | 0.10% | 9.56 | 10.22 | 34232 | 3433.12 | 2.29% | 0.00 |
| 2025-10-10 | 10.16 | 10.17 | 0.07 | 0.69% | 10.03 | 10.32 | 27955 | 2838.87 | 1.87% | 0.00 |
| 2025-10-09 | 10.34 | 10.10 | -0.19 | -1.85% | 10.05 | 10.60 | 31307 | 3216.81 | 2.09% | 0.00 |
| 2025-09-30 | 10.30 | 10.29 | 0.11 | 1.08% | 10.01 | 10.31 | 21987 | 2243.60 | 1.47% | 0.00 |
| 2025-09-29 | 9.99 | 10.18 | 0.25 | 2.52% | 9.77 | 10.24 | 28066 | 2824.79 | 1.87% | 0.00 |
| 2025-09-26 | 9.97 | 9.93 | 0.00 | 0.00% | 9.77 | 10.11 | 22646 | 2249.90 | 1.51% | 0.00 |
| 2025-09-25 | 10.10 | 9.93 | -0.19 | -1.88% | 9.88 | 10.29 | 24083 | 2430.12 | 1.61% | 0.00 |
| 2025-09-24 | 9.85 | 10.12 | 0.25 | 2.53% | 9.74 | 10.16 | 25530 | 2552.76 | 1.71% | 0.00 |
| 2025-09-23 | 9.91 | 9.87 | -0.12 | -1.20% | 9.32 | 10.01 | 37887 | 3658.04 | 2.53% | 0.00 |
| 2025-09-22 | 9.97 | 9.99 | 0.09 | 0.91% | 9.86 | 10.10 | 19529 | 1949.43 | 1.30% | 0.00 |
| 2025-09-19 | 10.01 | 9.90 | -0.11 | -1.10% | 9.88 | 10.19 | 23886 | 2387.38 | 1.60% | 0.00 |
| 2025-09-18 | 10.38 | 10.01 | -0.37 | -3.56% | 9.95 | 10.38 | 24940 | 2537.81 | 1.67% | 0.00 |
| 2025-09-17 | 10.42 | 10.38 | -0.01 | -0.10% | 10.20 | 10.42 | 18749 | 1933.47 | 1.25% | 0.00 |
| 2025-09-16 | 10.11 | 10.39 | 0.33 | 3.28% | 9.96 | 10.50 | 32515 | 3342.08 | 2.17% | 0.00 |
| 2025-09-15 | 10.27 | 10.06 | -0.12 | -1.18% | 10.05 | 10.35 | 20072 | 2031.33 | 1.34% | 0.00 |
| 2025-09-12 | 10.38 | 10.18 | -0.17 | -1.64% | 10.17 | 10.42 | 21788 | 2236.06 | 1.46% | 0.20 |
| 2025-09-11 | 10.33 | 10.35 | 0.02 | 0.19% | 10.15 | 10.42 | 23251 | 2397.06 | 1.55% | 2.00 |
| 2025-09-10 | 10.48 | 10.33 | -0.03 | -0.29% | 10.26 | 10.48 | 18781 | 1940.23 | 1.25% | 0.00 |
| 2025-09-09 | 10.52 | 10.36 | -0.07 | -0.67% | 10.27 | 10.56 | 27693 | 2873.71 | 1.85% | 0.00 |
| 2025-09-08 | 10.36 | 10.43 | 0.18 | 1.76% | 10.05 | 10.52 | 39549 | 4082.67 | 2.64% | 0.00 |
| 2025-09-05 | 10.01 | 10.25 | 0.29 | 2.91% | 9.70 | 10.29 | 35612 | 3586.16 | 2.38% | 0.00 |
| 2025-09-04 | 9.77 | 9.96 | 0.24 | 2.47% | 9.70 | 10.08 | 44582 | 4433.14 | 2.98% | 0.00 |
| 2025-09-03 | 9.95 | 9.72 | -0.23 | -2.31% | 9.63 | 10.13 | 26612 | 2626.06 | 1.78% | 0.00 |
| 2025-09-02 | 10.15 | 9.95 | -0.28 | -2.74% | 9.71 | 10.22 | 39258 | 3890.86 | 2.62% | 0.00 |
| 2025-09-01 | 10.30 | 10.23 | -0.03 | -0.29% | 10.00 | 10.46 | 37584 | 3855.76 | 2.51% | 0.00 |
| 2025-08-29 | 10.47 | 10.26 | -0.27 | -2.56% | 10.11 | 10.47 | 39902 | 4087.74 | 2.66% | 0.00 |
| 2025-08-28 | 10.55 | 10.53 | 0.00 | 0.00% | 10.02 | 10.90 | 53953 | 5639.25 | 3.60% | 0.00 |
| 2025-08-27 | 11.40 | 10.53 | -0.85 | -7.47% | 10.51 | 11.40 | 57017 | 6261.31 | 3.81% | 0.00 |
| 2025-08-26 | 11.25 | 11.38 | 0.08 | 0.71% | 11.01 | 11.43 | 39323 | 4441.42 | 2.63% | 0.00 |
| 2025-08-25 | 11.26 | 11.30 | 0.05 | 0.44% | 11.06 | 11.48 | 53233 | 6016.61 | 3.56% | 0.00 |
| 2025-08-22 | 11.25 | 11.25 | 0.05 | 0.45% | 10.92 | 11.30 | 47585 | 5292.98 | 3.18% | 0.00 |
| 2025-08-21 | 11.30 | 11.20 | -0.10 | -0.88% | 11.14 | 11.35 | 29313 | 3292.15 | 1.96% | 0.00 |
| 2025-08-20 | 11.45 | 11.30 | -0.08 | -0.70% | 11.09 | 11.45 | 37470 | 4205.01 | 2.50% | 0.00 |
| 2025-08-19 | 11.45 | 11.38 | 0.03 | 0.26% | 11.08 | 11.62 | 45404 | 5157.92 | 3.03% | 0.00 |
| 2025-08-18 | 10.94 | 11.35 | 0.43 | 3.94% | 10.94 | 11.65 | 71198 | 8068.88 | 4.76% | 3.01 |
| 2025-08-15 | 10.79 | 10.92 | 0.13 | 1.20% | 10.68 | 10.99 | 35571 | 3867.34 | 2.38% | 2.00 |
| 2025-08-14 | 11.30 | 10.79 | -0.36 | -3.23% | 10.68 | 11.30 | 43883 | 4776.65 | 2.93% | 0.00 |
| 2025-08-13 | 11.09 | 11.15 | 0.09 | 0.81% | 11.01 | 11.34 | 37203 | 4148.53 | 2.48% | 0.00 |
| 2025-08-12 | 11.45 | 11.06 | -0.42 | -3.66% | 10.79 | 11.45 | 58866 | 6512.62 | 3.93% | 0.00 |
| 2025-08-11 | 11.50 | 11.48 | 0.01 | 0.09% | 11.10 | 11.51 | 93405 | 10571.54 | 6.24% | 0.00 |
| 2025-08-08 | 11.70 | 11.47 | -0.03 | -0.26% | 11.23 | 11.70 | 35733 | 4071.81 | 2.39% | 0.00 |
| 2025-08-07 | 11.41 | 11.50 | 0.14 | 1.23% | 11.21 | 11.75 | 63732 | 7284.73 | 4.26% | 0.00 |
| 2025-08-06 | 11.25 | 11.36 | 0.17 | 1.52% | 10.93 | 11.78 | 98491 | 11208.58 | 6.58% | 0.00 |
| 2025-08-05 | 10.39 | 11.19 | 0.80 | 7.70% | 10.39 | 11.20 | 76539 | 8286.90 | 5.11% | 2.00 |
| 2025-08-04 | 10.18 | 10.39 | 0.21 | 2.06% | 10.00 | 10.39 | 33562 | 3444.34 | 2.24% | 0.00 |
| 2025-08-01 | 9.99 | 10.18 | 0.18 | 1.80% | 9.87 | 10.18 | 41770 | 4190.16 | 2.79% | 0.00 |
| 2025-07-31 | 10.22 | 10.00 | -0.23 | -2.25% | 9.87 | 10.34 | 55529 | 5594.39 | 3.71% | 0.00 |
| 2025-07-30 | 10.33 | 10.23 | -0.10 | -0.97% | 10.11 | 10.54 | 33908 | 3468.61 | 2.26% | 0.00 |
| 2025-07-29 | 10.30 | 10.33 | 0.08 | 0.78% | 10.10 | 10.42 | 34804 | 3562.86 | 2.32% | 0.00 |
| 2025-07-28 | 10.26 | 10.25 | 0.04 | 0.39% | 10.08 | 10.43 | 28866 | 2957.19 | 1.93% | 0.00 |
| 2025-07-25 | 10.50 | 10.21 | -0.04 | -0.39% | 10.15 | 10.50 | 29556 | 3033.32 | 1.97% | 0.00 |
| 2025-07-24 | 10.28 | 10.25 | 0.03 | 0.29% | 10.07 | 10.34 | 30120 | 3069.94 | 2.01% | 0.00 |
| 2025-07-23 | 10.52 | 10.22 | -0.43 | -4.04% | 10.04 | 10.65 | 71690 | 7298.32 | 4.79% | 0.00 |
| 2025-07-22 | 10.23 | 10.65 | 0.48 | 4.72% | 10.23 | 10.98 | 98699 | 10577.67 | 6.59% | 0.00 |
| 2025-07-21 | 9.74 | 10.17 | 0.49 | 5.06% | 9.62 | 10.53 | 54401 | 5527.84 | 3.63% | 0.00 |
| 2025-07-18 | 9.77 | 9.68 | 0.00 | 0.00% | 9.60 | 9.86 | 22218 | 2148.17 | 1.48% | 0.00 |
| 2025-07-17 | 9.58 | 9.68 | 0.05 | 0.52% | 9.58 | 9.82 | 24561 | 2383.65 | 1.64% | 0.00 |
| 2025-07-16 | 9.61 | 9.63 | -0.08 | -0.82% | 9.45 | 9.78 | 28602 | 2752.51 | 1.91% | 0.00 |
| 2025-07-15 | 9.98 | 9.71 | -0.23 | -2.31% | 9.61 | 9.99 | 42966 | 4194.73 | 2.87% | 0.00 |
| 2025-07-14 | 9.51 | 9.94 | 0.48 | 5.07% | 9.37 | 9.95 | 39469 | 3847.71 | 2.64% | 0.00 |
| 2025-07-11 | 9.61 | 9.46 | -0.10 | -1.05% | 9.30 | 9.62 | 29861 | 2822.35 | 1.99% | 0.00 |
| 2025-07-10 | 9.55 | 9.56 | 0.06 | 0.63% | 9.33 | 9.58 | 24917 | 2358.93 | 1.66% | 0.00 |
上证大盘股票行情在线 K线走势图
力源科技(688565)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
