力源科技
SH688565 前复权 STAR
11.58
-0.13
(-1.11%)
今开
11.76
最高
11.79
最低
11.43
昨收
11.71
振幅
3.07%
成交量
14,455.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.54
MA10
11.32
MA20
11.30
MA60
10.59
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.76 | 11.79 | 11.43 | 11.58 | 14,456万 |
| 2 | 2026-09-29 | 11.45 | 11.74 | 11.21 | 11.71 | 20,810万 |
| 3 | 2026-09-28 | 11.60 | 11.65 | 11.17 | 11.40 | 21,040万 |
| 4 | 2026-09-24 | 11.60 | 11.66 | 11.42 | 11.46 | 19,366万 |
| 5 | 2026-09-23 | 11.40 | 11.59 | 11.22 | 11.54 | 18,811万 |
| 6 | 2026-09-22 | 11.18 | 11.45 | 11.15 | 11.37 | 18,566万 |
| 7 | 2026-09-21 | 11.14 | 11.33 | 10.98 | 11.20 | 36,299万 |
| 8 | 2026-09-18 | 10.96 | 11.33 | 10.96 | 11.10 | 27,094万 |
| 9 | 2026-09-17 | 10.81 | 11.14 | 10.63 | 10.96 | 18,617万 |
| 10 | 2026-09-16 | 10.54 | 10.93 | 10.38 | 10.90 | 20,699万 |
| 11 | 2026-09-15 | 11.00 | 11.08 | 10.51 | 10.56 | 21,779万 |
| 12 | 2026-09-14 | 10.65 | 11.08 | 10.52 | 10.90 | 17,162万 |