当前位置: 爱股网 > 股票行情 > 力源科技(688565)股票行情

力源科技(688565)股票行情

力源科技(688565)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.32	13.06	-0.27	-2.03%	12.97	13.43	32587	4287.30	2.18%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09