力源科技

SH688565 Forward-adjusted STAR

11.58 -0.13 (-1.11%)

Open

11.76

High

11.79

Low

11.43

Prev close

11.71

Amplitude

3.07%

Volume

14,455.7万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

11.54

MA10

11.32

MA20

11.30

MA60

10.59

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	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

Data range

7.72 49.5% 15.52

High/low over the last 250 trading days, and where the price sits.

← Stocks