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 |
|---|
| 2026-03-25 | 13.26 | 13.33 | 0.35 | 2.70% | 13.07 | 13.62 | 35509 | 4739.43 | 2.37% | 0.00 |
| 2026-03-24 | 12.57 | 12.98 | 1.01 | 8.44% | 12.15 | 12.98 | 42227 | 5300.78 | 2.82% | 0.00 |
| 2026-03-23 | 13.08 | 11.97 | -1.17 | -8.90% | 11.80 | 13.21 | 49485 | 6158.67 | 3.30% | 0.00 |
| 2026-03-20 | 13.75 | 13.14 | -0.65 | -4.71% | 13.14 | 14.08 | 34960 | 4731.16 | 2.33% | 0.00 |
| 2026-03-19 | 14.40 | 13.79 | -0.66 | -4.57% | 13.67 | 14.45 | 20854 | 2915.95 | 1.39% | 0.00 |
| 2026-03-18 | 14.67 | 14.45 | 0.20 | 1.40% | 13.95 | 14.69 | 26304 | 3747.02 | 1.76% | 0.00 |
| 2026-03-17 | 14.74 | 14.25 | -0.40 | -2.73% | 14.25 | 14.99 | 22774 | 3329.91 | 1.52% | 0.00 |
| 2026-03-16 | 14.33 | 14.65 | -0.06 | -0.41% | 14.33 | 14.76 | 21119 | 3082.24 | 1.41% | 0.00 |
| 2026-03-13 | 14.60 | 14.71 | 0.08 | 0.55% | 14.36 | 14.90 | 22695 | 3334.99 | 1.52% | 0.00 |
| 2026-03-12 | 14.97 | 14.63 | -0.17 | -1.15% | 14.42 | 15.07 | 27978 | 4117.42 | 1.87% | 0.00 |
| 2026-03-11 | 15.00 | 14.80 | -0.03 | -0.20% | 14.78 | 15.24 | 35554 | 5333.30 | 2.37% | 0.00 |
| 2026-03-10 | 14.58 | 14.83 | 0.70 | 4.95% | 14.32 | 14.90 | 34263 | 5008.57 | 2.29% | 0.00 |
| 2026-03-09 | 14.23 | 14.13 | -0.15 | -1.05% | 13.60 | 14.39 | 40695 | 5665.12 | 2.72% | 0.00 |
| 2026-03-06 | 13.81 | 14.28 | 0.65 | 4.77% | 13.62 | 14.39 | 36104 | 5085.31 | 2.41% | 4.00 |
| 2026-03-05 | 13.96 | 13.63 | 0.13 | 0.96% | 13.46 | 13.96 | 31346 | 4277.56 | 2.09% | 0.00 |
| 2026-03-04 | 13.92 | 13.50 | -0.30 | -2.17% | 13.26 | 13.92 | 49531 | 6699.16 | 3.31% | 0.00 |
| 2026-03-03 | 15.37 | 13.80 | -1.37 | -9.03% | 13.29 | 15.37 | 78148 | 11179.26 | 5.22% | 5.00 |
| 2026-03-02 | 14.46 | 15.17 | 0.37 | 2.50% | 14.46 | 15.55 | 89912 | 13627.73 | 6.00% | 0.00 |
| 2026-02-27 | 14.02 | 14.80 | 0.78 | 5.56% | 13.92 | 14.91 | 39156 | 5625.55 | 2.62% | 0.00 |
| 2026-02-26 | 13.90 | 14.02 | 0.21 | 1.52% | 13.81 | 14.10 | 26809 | 3747.47 | 1.79% | 0.00 |
| 2026-02-25 | 14.08 | 13.81 | 0.12 | 0.88% | 13.70 | 14.11 | 34976 | 4868.65 | 2.34% | 0.00 |
| 2026-02-24 | 13.21 | 13.69 | 0.54 | 4.11% | 13.21 | 13.71 | 27323 | 3703.29 | 1.82% | 0.00 |
| 2026-02-13 | 13.26 | 13.15 | -0.11 | -0.83% | 13.15 | 13.40 | 20074 | 2662.99 | 1.34% | 0.00 |
| 2026-02-12 | 13.11 | 13.26 | 0.15 | 1.14% | 12.98 | 13.32 | 28792 | 3799.77 | 1.92% | 2.00 |
| 2026-02-11 | 13.21 | 13.11 | -0.16 | -1.21% | 13.05 | 13.40 | 23282 | 3075.90 | 1.55% | 0.00 |
| 2026-02-10 | 13.41 | 13.27 | -0.02 | -0.15% | 13.25 | 13.42 | 23297 | 3103.99 | 1.56% | 0.00 |
| 2026-02-09 | 13.25 | 13.29 | 0.10 | 0.76% | 13.22 | 13.45 | 21315 | 2836.91 | 1.42% | 0.00 |
| 2026-02-06 | 13.02 | 13.19 | 0.05 | 0.38% | 12.98 | 13.38 | 25541 | 3374.84 | 1.71% | 0.00 |
| 2026-02-05 | 13.12 | 13.14 | 0.00 | 0.00% | 13.00 | 13.30 | 23582 | 3102.19 | 1.57% | 0.00 |
| 2026-02-04 | 13.18 | 13.14 | 0.02 | 0.15% | 12.98 | 13.45 | 24417 | 3222.35 | 1.63% | 0.00 |
| 2026-02-03 | 13.14 | 13.12 | 0.22 | 1.71% | 12.83 | 13.15 | 23855 | 3111.45 | 1.59% | 0.00 |
| 2026-02-02 | 13.24 | 12.90 | -0.10 | -0.77% | 12.83 | 13.35 | 33893 | 4461.19 | 2.26% | 0.00 |
| 2026-01-30 | 12.71 | 13.00 | 0.18 | 1.40% | 12.71 | 13.12 | 26848 | 3465.96 | 1.79% | 0.00 |
| 2026-01-29 | 13.06 | 12.82 | -0.24 | -1.84% | 12.63 | 13.38 | 34715 | 4486.62 | 2.32% | 0.00 |
| 2026-01-28 | 13.56 | 13.06 | -0.34 | -2.54% | 13.00 | 13.56 | 32883 | 4326.01 | 2.20% | 0.00 |
| 2026-01-27 | 13.34 | 13.40 | 0.04 | 0.30% | 13.14 | 13.52 | 33808 | 4496.67 | 2.26% | 0.00 |
| 2026-01-26 | 13.80 | 13.36 | -0.30 | -2.20% | 13.04 | 13.83 | 48990 | 6495.16 | 3.27% | 0.00 |
| 2026-01-23 | 14.05 | 13.66 | -0.39 | -2.78% | 13.23 | 14.05 | 75432 | 10212.30 | 5.04% | 0.00 |
| 2026-01-22 | 13.62 | 14.05 | 0.57 | 4.23% | 13.39 | 14.29 | 66239 | 9175.13 | 4.42% | 0.00 |
| 2026-01-21 | 13.15 | 13.48 | 0.34 | 2.59% | 12.76 | 13.48 | 31933 | 4219.55 | 2.13% | 0.00 |
| 2026-01-20 | 13.02 | 13.14 | 0.12 | 0.92% | 12.91 | 13.23 | 37955 | 4949.39 | 2.53% | 0.00 |
| 2026-01-19 | 12.39 | 13.02 | 0.55 | 4.41% | 12.39 | 13.17 | 49428 | 6346.75 | 3.30% | 0.00 |
| 2026-01-16 | 12.59 | 12.47 | 0.00 | 0.00% | 12.30 | 12.59 | 29263 | 3643.84 | 1.95% | 0.00 |
| 2026-01-15 | 12.30 | 12.47 | 0.25 | 2.05% | 12.00 | 12.48 | 36543 | 4497.55 | 2.44% | 0.00 |
| 2026-01-14 | 12.41 | 12.22 | -0.27 | -2.16% | 11.95 | 12.64 | 53861 | 6620.80 | 3.60% | 0.00 |
| 2026-01-13 | 12.38 | 12.49 | 0.12 | 0.97% | 12.18 | 12.67 | 32132 | 3997.98 | 2.15% | 0.00 |
| 2026-01-12 | 12.10 | 12.37 | 0.28 | 2.32% | 12.10 | 12.68 | 58832 | 7302.74 | 3.93% | 0.00 |
| 2026-01-09 | 11.69 | 12.09 | 0.39 | 3.33% | 11.67 | 12.17 | 37497 | 4486.94 | 2.50% | 0.00 |
| 2026-01-08 | 11.69 | 11.70 | 0.07 | 0.60% | 11.52 | 11.87 | 36282 | 4259.83 | 2.42% | 0.00 |
| 2026-01-07 | 11.87 | 11.63 | -0.18 | -1.52% | 11.52 | 11.90 | 35460 | 4148.83 | 2.37% | 0.00 |
| 2026-01-06 | 11.38 | 11.81 | 0.43 | 3.78% | 11.21 | 11.88 | 52044 | 6064.60 | 3.48% | 2.00 |
| 2026-01-05 | 11.11 | 11.38 | 0.19 | 1.70% | 11.00 | 11.53 | 43186 | 4896.78 | 2.88% | 0.00 |
| 2025-12-31 | 10.95 | 11.19 | 0.31 | 2.85% | 10.86 | 11.22 | 26162 | 2899.14 | 1.75% | 0.00 |
| 2025-12-30 | 11.00 | 10.88 | -0.12 | -1.09% | 10.86 | 11.15 | 23293 | 2555.84 | 1.56% | 0.00 |
| 2025-12-29 | 11.08 | 11.00 | 0.05 | 0.46% | 10.81 | 11.08 | 22654 | 2476.84 | 1.51% | 0.00 |
| 2025-12-26 | 11.14 | 10.95 | -0.13 | -1.17% | 10.91 | 11.19 | 18686 | 2069.37 | 1.25% | 0.00 |
| 2025-12-25 | 10.80 | 11.08 | 0.23 | 2.12% | 10.61 | 11.09 | 22851 | 2503.87 | 1.53% | 0.00 |
| 2025-12-24 | 10.86 | 10.85 | 0.04 | 0.37% | 10.75 | 11.02 | 26928 | 2936.77 | 1.80% | 0.00 |
| 2025-12-23 | 10.88 | 10.81 | -0.05 | -0.46% | 10.62 | 10.88 | 23245 | 2504.34 | 1.55% | 0.00 |
| 2025-12-22 | 11.21 | 10.86 | -0.08 | -0.73% | 10.81 | 11.21 | 33704 | 3672.67 | 2.25% | 0.00 |
| 2025-12-19 | 10.64 | 10.94 | 0.36 | 3.40% | 10.44 | 10.97 | 34601 | 3736.61 | 2.31% | 0.00 |
| 2025-12-18 | 10.29 | 10.58 | 0.24 | 2.32% | 10.29 | 10.78 | 37515 | 3972.97 | 2.51% | 0.00 |
| 2025-12-17 | 10.26 | 10.34 | 0.00 | 0.00% | 10.13 | 10.49 | 38296 | 3941.99 | 2.56% | 0.00 |
| 2025-12-16 | 10.66 | 10.34 | -0.22 | -2.08% | 10.11 | 10.66 | 37577 | 3873.89 | 2.51% | 0.00 |
| 2025-12-15 | 10.10 | 10.56 | 0.43 | 4.24% | 10.01 | 10.74 | 68551 | 7191.13 | 4.58% | 0.00 |
| 2025-12-12 | 10.14 | 10.13 | 0.05 | 0.50% | 10.01 | 10.33 | 25438 | 2589.24 | 1.70% | 0.00 |
| 2025-12-11 | 10.43 | 10.08 | -0.32 | -3.08% | 10.01 | 10.50 | 32504 | 3304.74 | 2.17% | 0.00 |
| 2025-12-10 | 10.46 | 10.40 | -0.11 | -1.05% | 10.32 | 10.82 | 28603 | 3013.74 | 1.91% | 0.00 |
| 2025-12-09 | 10.54 | 10.51 | -0.07 | -0.66% | 10.31 | 10.57 | 28428 | 2977.13 | 1.90% | 0.00 |
| 2025-12-08 | 10.45 | 10.58 | 0.28 | 2.72% | 10.30 | 10.59 | 32433 | 3395.95 | 2.17% | 0.00 |
| 2025-12-05 | 10.15 | 10.30 | 0.16 | 1.58% | 9.99 | 10.33 | 19631 | 2003.45 | 1.31% | 0.00 |
| 2025-12-04 | 10.26 | 10.14 | -0.22 | -2.12% | 10.11 | 10.46 | 24018 | 2453.35 | 1.60% | 0.00 |
| 2025-12-03 | 10.35 | 10.36 | -0.06 | -0.58% | 10.19 | 10.45 | 23657 | 2440.36 | 1.58% | 0.00 |
| 2025-12-02 | 10.42 | 10.42 | 0.05 | 0.48% | 10.20 | 10.45 | 24800 | 2568.98 | 1.66% | 0.00 |
| 2025-12-01 | 10.39 | 10.37 | 0.00 | 0.00% | 10.08 | 10.66 | 35418 | 3712.45 | 2.37% | 0.00 |
| 2025-11-28 | 10.28 | 10.37 | 0.18 | 1.77% | 10.08 | 10.37 | 24165 | 2474.71 | 1.61% | 0.00 |
| 2025-11-27 | 9.83 | 10.19 | 0.06 | 0.59% | 9.83 | 10.29 | 20107 | 2045.41 | 1.34% | 0.00 |
| 2025-11-26 | 10.26 | 10.13 | -0.14 | -1.36% | 10.04 | 10.43 | 24221 | 2476.18 | 1.62% | 0.00 |
| 2025-11-25 | 10.04 | 10.27 | 0.26 | 2.60% | 10.04 | 10.49 | 30226 | 3114.97 | 2.02% | 0.00 |
| 2025-11-24 | 9.79 | 10.01 | 0.24 | 2.46% | 9.75 | 10.08 | 43112 | 4260.24 | 2.88% | 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
