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 |
|---|
| 2025-03-28 | 10.08 | 10.03 | -0.22 | -2.15% | 9.97 | 10.19 | 521166 | 52366.10 | 4.97% | 0.00 |
| 2025-03-27 | 9.93 | 10.25 | 0.28 | 2.81% | 9.69 | 10.57 | 844492 | 86365.99 | 8.06% | 44.00 |
| 2025-03-26 | 9.91 | 9.97 | 0.00 | 0.00% | 9.90 | 10.09 | 376395 | 37651.34 | 3.59% | 1.00 |
| 2025-03-25 | 10.13 | 9.97 | -0.16 | -1.58% | 9.92 | 10.16 | 478883 | 48080.98 | 4.57% | 58.00 |
| 2025-03-24 | 10.36 | 10.13 | -0.26 | -2.50% | 9.80 | 10.48 | 777701 | 78697.91 | 7.42% | 71.00 |
| 2025-03-21 | 10.85 | 10.39 | -0.57 | -5.20% | 10.39 | 11.10 | 960355 | 102041.75 | 9.16% | 0.00 |
| 2025-03-20 | 11.38 | 10.96 | -0.31 | -2.75% | 10.96 | 11.44 | 1045744 | 116954.45 | 9.98% | 115.00 |
| 2025-03-19 | 11.60 | 11.27 | -0.37 | -3.18% | 11.21 | 11.70 | 1279483 | 145803.50 | 12.21% | 44.00 |
| 2025-03-18 | 11.57 | 11.64 | -0.16 | -1.36% | 11.45 | 11.89 | 2053264 | 238953.19 | 19.59% | 49.00 |
| 2025-03-17 | 10.59 | 11.80 | 1.36 | 13.03% | 10.59 | 12.53 | 3130314 | 370008.78 | 29.86% | 68.00 |
| 2025-03-14 | 10.15 | 10.44 | 0.22 | 2.15% | 10.04 | 10.45 | 468123 | 48216.91 | 4.47% | 40.00 |
| 2025-03-13 | 10.50 | 10.22 | -0.33 | -3.13% | 10.08 | 10.55 | 552049 | 56546.28 | 5.27% | 20.00 |
| 2025-03-12 | 10.29 | 10.55 | 0.28 | 2.73% | 10.29 | 10.88 | 771255 | 82074.53 | 7.36% | 5.00 |
| 2025-03-11 | 10.10 | 10.27 | -0.04 | -0.39% | 10.05 | 10.35 | 315105 | 32150.79 | 3.01% | 1.00 |
| 2025-03-10 | 10.28 | 10.31 | -0.01 | -0.10% | 10.20 | 10.40 | 318284 | 32767.24 | 3.04% | 0.00 |
| 2025-03-07 | 10.56 | 10.32 | -0.32 | -3.01% | 10.24 | 10.60 | 552427 | 57647.51 | 5.27% | 2.00 |
| 2025-03-06 | 10.50 | 10.64 | 0.14 | 1.33% | 10.49 | 10.78 | 644162 | 68624.74 | 6.15% | 49.00 |
| 2025-03-05 | 10.41 | 10.50 | 0.22 | 2.14% | 10.35 | 10.93 | 759139 | 80628.12 | 7.24% | 128.00 |
| 2025-03-04 | 9.85 | 10.28 | 0.35 | 3.52% | 9.80 | 10.35 | 536947 | 54393.19 | 5.12% | 0.00 |
| 2025-03-03 | 9.92 | 9.93 | 0.01 | 0.10% | 9.76 | 10.18 | 433905 | 43439.93 | 4.14% | 0.00 |
| 2025-02-28 | 10.62 | 9.92 | -0.79 | -7.38% | 9.88 | 10.66 | 700256 | 71774.23 | 6.68% | 0.00 |
| 2025-02-27 | 11.03 | 10.71 | -0.30 | -2.72% | 10.50 | 11.03 | 753086 | 80853.64 | 7.18% | 0.00 |
| 2025-02-26 | 11.15 | 11.01 | -0.14 | -1.26% | 10.93 | 11.18 | 752488 | 82847.44 | 7.18% | 39.00 |
| 2025-02-25 | 10.81 | 11.15 | 0.01 | 0.09% | 10.73 | 11.39 | 1144454 | 126266.33 | 10.92% | 45.00 |
| 2025-02-24 | 10.93 | 11.14 | 0.22 | 2.01% | 10.74 | 11.29 | 1379318 | 152025.55 | 13.16% | 6.00 |
| 2025-02-21 | 10.50 | 10.92 | 0.45 | 4.30% | 10.41 | 11.00 | 1381172 | 149246.33 | 13.18% | 104.00 |
| 2025-02-20 | 10.40 | 10.47 | 0.00 | 0.00% | 10.32 | 10.58 | 604982 | 63240.71 | 5.77% | 9.00 |
| 2025-02-19 | 10.26 | 10.47 | 0.12 | 1.16% | 10.20 | 10.54 | 672027 | 69899.23 | 6.41% | 64.00 |
| 2025-02-18 | 10.49 | 10.35 | -0.19 | -1.80% | 10.31 | 10.95 | 1060908 | 113482.10 | 10.12% | 13.00 |
| 2025-02-17 | 10.49 | 10.54 | 0.06 | 0.57% | 10.38 | 10.73 | 629760 | 66285.18 | 6.01% | 14.00 |
| 2025-02-14 | 10.37 | 10.48 | 0.07 | 0.67% | 10.24 | 10.62 | 604406 | 63178.79 | 5.77% | 6.00 |
| 2025-02-13 | 10.82 | 10.41 | -0.39 | -3.61% | 10.40 | 10.82 | 818721 | 86133.19 | 7.81% | 20.00 |
| 2025-02-12 | 10.56 | 10.80 | 0.17 | 1.60% | 10.51 | 10.96 | 888468 | 95859.97 | 8.48% | 10.00 |
| 2025-02-11 | 11.03 | 10.63 | -0.51 | -4.58% | 10.60 | 11.03 | 1205673 | 129251.29 | 11.50% | 7.00 |
| 2025-02-10 | 10.18 | 11.14 | 0.96 | 9.43% | 10.10 | 11.19 | 1615565 | 172387.17 | 15.41% | 23.00 |
| 2025-02-07 | 9.90 | 10.18 | 0.27 | 2.72% | 9.82 | 10.58 | 1192847 | 121687.84 | 11.38% | 49.00 |
| 2025-02-06 | 9.44 | 9.91 | 0.45 | 4.76% | 9.30 | 9.95 | 867811 | 84533.56 | 8.28% | 100.00 |
| 2025-02-05 | 9.30 | 9.46 | 0.30 | 3.28% | 9.22 | 9.58 | 664403 | 62875.89 | 6.34% | 62.00 |
| 2025-01-27 | 9.36 | 9.16 | -0.18 | -1.93% | 9.16 | 9.50 | 606504 | 56383.14 | 5.79% | 0.00 |
| 2025-01-24 | 9.08 | 9.34 | 0.39 | 4.36% | 9.01 | 9.38 | 740324 | 68395.76 | 7.06% | 5.00 |
| 2025-01-23 | 9.17 | 8.95 | -0.07 | -0.78% | 8.95 | 9.34 | 453471 | 41574.92 | 4.33% | 0.00 |
| 2025-01-22 | 9.13 | 9.02 | -0.17 | -1.85% | 8.98 | 9.17 | 284542 | 25822.44 | 2.71% | 0.00 |
| 2025-01-21 | 9.23 | 9.19 | 0.03 | 0.33% | 9.07 | 9.28 | 343094 | 31402.22 | 3.27% | 0.00 |
| 2025-01-20 | 9.17 | 9.16 | 0.12 | 1.33% | 9.02 | 9.25 | 413498 | 37808.11 | 3.94% | 0.00 |
| 2025-01-17 | 8.98 | 9.04 | -0.03 | -0.33% | 8.93 | 9.19 | 367416 | 33270.56 | 3.51% | 0.00 |
| 2025-01-16 | 9.11 | 9.07 | 0.07 | 0.78% | 8.92 | 9.32 | 462620 | 42157.30 | 4.41% | 0.00 |
| 2025-01-15 | 9.08 | 9.00 | -0.07 | -0.77% | 8.97 | 9.15 | 496807 | 44949.93 | 4.74% | 0.00 |
| 2025-01-14 | 8.53 | 9.07 | 0.60 | 7.08% | 8.49 | 9.08 | 609857 | 54081.57 | 5.82% | 2.00 |
| 2025-01-13 | 8.31 | 8.47 | 0.01 | 0.12% | 8.13 | 8.51 | 319445 | 26758.29 | 3.05% | 0.00 |
| 2025-01-10 | 8.72 | 8.46 | -0.29 | -3.31% | 8.43 | 8.88 | 347507 | 30180.67 | 3.32% | 0.00 |
| 2025-01-09 | 8.65 | 8.75 | 0.05 | 0.57% | 8.63 | 8.87 | 359178 | 31551.44 | 3.43% | 0.00 |
| 2025-01-08 | 8.72 | 8.70 | -0.05 | -0.57% | 8.38 | 8.80 | 451934 | 38929.72 | 4.31% | 4.00 |
| 2025-01-07 | 8.50 | 8.75 | 0.34 | 4.04% | 8.47 | 8.76 | 420656 | 36283.88 | 4.01% | 1.00 |
| 2025-01-06 | 8.45 | 8.41 | -0.10 | -1.18% | 8.29 | 8.63 | 360062 | 30440.98 | 3.43% | 0.00 |
| 2025-01-03 | 9.04 | 8.51 | -0.49 | -5.44% | 8.50 | 9.10 | 509633 | 44459.65 | 4.86% | 0.00 |
| 2025-01-02 | 9.33 | 9.00 | -0.33 | -3.54% | 8.86 | 9.41 | 499309 | 45626.07 | 4.76% | 15.00 |
| 2024-12-31 | 9.84 | 9.33 | -0.51 | -5.18% | 9.33 | 9.93 | 458058 | 43636.58 | 4.37% | 18.00 |
| 2024-12-30 | 9.84 | 9.84 | -0.06 | -0.61% | 9.66 | 10.04 | 344214 | 34023.50 | 3.28% | 42.00 |
| 2024-12-27 | 10.00 | 9.90 | 0.04 | 0.41% | 9.83 | 10.08 | 410595 | 40970.22 | 3.92% | 0.00 |
| 2024-12-26 | 9.73 | 9.86 | 0.13 | 1.34% | 9.68 | 10.03 | 389043 | 38435.54 | 3.71% | 0.00 |
| 2024-12-25 | 10.10 | 9.73 | -0.38 | -3.76% | 9.64 | 10.10 | 426436 | 41702.34 | 4.07% | 7.00 |
| 2024-12-24 | 10.09 | 10.11 | 0.08 | 0.80% | 9.79 | 10.19 | 490866 | 48992.26 | 4.68% | 5.00 |
| 2024-12-23 | 10.58 | 10.03 | -0.57 | -5.38% | 10.02 | 10.62 | 530267 | 54321.86 | 5.06% | 10.00 |
| 2024-12-20 | 10.34 | 10.60 | 0.21 | 2.02% | 10.31 | 10.77 | 524722 | 55618.82 | 5.01% | 24.00 |
| 2024-12-19 | 10.19 | 10.39 | 0.03 | 0.29% | 10.11 | 10.51 | 456064 | 47279.04 | 4.35% | 0.00 |
| 2024-12-18 | 10.18 | 10.36 | 0.18 | 1.77% | 10.02 | 10.48 | 438833 | 45164.88 | 4.19% | 57.00 |
| 2024-12-17 | 10.70 | 10.18 | -0.53 | -4.95% | 10.16 | 10.71 | 545977 | 56632.08 | 5.21% | 32.00 |
| 2024-12-16 | 11.14 | 10.71 | -0.51 | -4.55% | 10.61 | 11.17 | 683929 | 74192.90 | 6.52% | 1.00 |
| 2024-12-13 | 11.40 | 11.22 | -0.29 | -2.52% | 11.18 | 11.69 | 955576 | 108926.21 | 9.12% | 81.00 |
| 2024-12-12 | 11.06 | 11.51 | 0.47 | 4.26% | 10.96 | 11.54 | 1361925 | 154554.02 | 12.99% | 102.00 |
| 2024-12-11 | 10.70 | 11.04 | 0.22 | 2.03% | 10.70 | 11.08 | 656729 | 71786.50 | 6.27% | 207.00 |
| 2024-12-10 | 11.10 | 10.82 | 0.17 | 1.60% | 10.81 | 11.20 | 840649 | 92754.09 | 8.02% | 101.00 |
| 2024-12-09 | 10.97 | 10.65 | -0.34 | -3.09% | 10.58 | 10.98 | 598383 | 64187.76 | 5.71% | 15.00 |
| 2024-12-06 | 10.96 | 10.99 | 0.04 | 0.37% | 10.77 | 11.14 | 683891 | 74902.98 | 6.52% | 14.00 |
| 2024-12-05 | 10.80 | 10.95 | 0.01 | 0.09% | 10.71 | 11.13 | 614516 | 67272.30 | 5.86% | 49.00 |
| 2024-12-04 | 11.21 | 10.94 | -0.01 | -0.09% | 10.92 | 11.47 | 951943 | 106786.45 | 9.08% | 21.00 |
| 2024-12-03 | 11.16 | 10.95 | -0.19 | -1.71% | 10.79 | 11.20 | 751152 | 82434.15 | 7.17% | 19.00 |
| 2024-12-02 | 10.50 | 11.14 | 0.62 | 5.89% | 10.48 | 11.20 | 1092791 | 118931.87 | 10.42% | 79.00 |
| 2024-11-29 | 10.28 | 10.52 | 0.16 | 1.54% | 10.16 | 10.71 | 691109 | 72250.54 | 6.59% | 326.00 |
| 2024-11-28 | 10.55 | 10.36 | -0.17 | -1.61% | 10.34 | 10.65 | 628239 | 65871.69 | 5.99% | 27.00 |
深证大盘股票行情在线 K线走势图
