力源信息(300184)股票信息
| 股票代码 | 300184 |
| 股票名称 | 力源信息 |
| 最新价/元 | 9.68 |
| 涨跌额/元 | 1.61 |
| 涨跌幅/% | 19.95 |
| 买入/元 | 9.68 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.07 |
| 今开/元 | 9.68 |
| 最高/元 | 9.68 |
| 最低/元 | 9.18 |
| 成交量/手 | 2595752.27 |
| 成交额/万 | 248609.72 |
| 股净值/元 | 168.35 |
| 市净率 | 3.04 |
| 总市值/万 | 1117083.54 |
| 流通值/万 | 1014698.09 |
| 换手率/% | 24.76 |
| 入市日期 | 2011-02-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
力源信息(300184)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 9.68 | 9.68 | 1.61 | 19.95 | 2595752.27 | 248609.72 | 24.76 |
| 2024-09-30 | 7.18 | 8.07 | 1.33 | 19.73 | 3350551.54 | 251335.11 | 31.96 |
| 2024-09-27 | 6.24 | 6.74 | 0.57 | 9.24 | 2532087.88 | 165045.38 | 24.16 |
| 2024-09-26 | 6.06 | 6.17 | 0.07 | 1.15 | 1815218.51 | 110748.95 | 17.32 |
| 2024-09-25 | 5.96 | 6.10 | 0.15 | 2.52 | 2438716.00 | 150030.95 | 23.26 |
| 2024-09-24 | 5.77 | 5.95 | -0.07 | -1.16 | 2384649.54 | 137782.70 | 22.75 |
| 2024-09-23 | 5.93 | 6.02 | 0.12 | 2.03 | 2209935.59 | 132207.46 | 21.08 |
| 2024-09-20 | 5.81 | 5.90 | 0.10 | 1.72 | 1899475.60 | 111273.07 | 18.12 |
| 2024-09-19 | 5.76 | 5.80 | 0.01 | 0.17 | 1360145.59 | 78432.37 | 12.98 |
| 2024-09-18 | 5.80 | 5.79 | 0.09 | 1.58 | 1375744.08 | 79248.24 | 13.12 |
| 2024-09-13 | 5.90 | 5.70 | -0.19 | -3.23 | 1147601.16 | 65904.03 | 10.95 |
| 2024-09-12 | 6.10 | 5.89 | -0.19 | -3.13 | 1341494.04 | 80312.37 | 12.80 |
| 2024-09-11 | 6.27 | 6.08 | -0.17 | -2.72 | 1281737.38 | 78902.01 | 12.23 |
| 2024-09-10 | 6.40 | 6.25 | -0.20 | -3.10 | 1842070.15 | 113323.72 | 17.57 |
| 2024-09-09 | 6.60 | 6.45 | -0.15 | -2.27 | 1755036.90 | 114295.40 | 16.74 |
| 2024-09-06 | 6.84 | 6.60 | -0.36 | -5.17 | 2517618.55 | 171456.48 | 24.02 |
| 2024-09-05 | 6.90 | 6.96 | -0.09 | -1.28 | 2375604.20 | 164905.48 | 22.66 |
| 2024-09-04 | 7.05 | 7.05 | -0.14 | -1.95 | 3002413.48 | 216692.11 | 28.64 |
| 2024-09-03 | 7.20 | 7.19 | -0.25 | -3.36 | 2591690.66 | 185427.40 | 24.72 |
| 2024-09-02 | 8.16 | 7.44 | -0.29 | -3.75 | 4264747.96 | 329376.47 | 40.68 |
| 2024-08-30 | 6.75 | 7.73 | 1.29 | 20.03 | 2317157.17 | 168518.35 | 22.11 |
| 2024-08-29 | 6.78 | 6.44 | -0.60 | -8.52 | 3470080.53 | 229676.43 | 33.10 |
| 2024-08-28 | 6.75 | 7.04 | 0.42 | 6.34 | 3612367.13 | 250928.94 | 34.46 |
| 2024-08-27 | 7.28 | 6.62 | -0.92 | -12.20 | 4355946.07 | 300528.56 | 41.55 |
| 2024-08-26 | 8.38 | 7.54 | -1.20 | -13.73 | 4880009.50 | 389413.17 | 46.55 |
| 2024-08-23 | 7.91 | 8.74 | 1.07 | 13.95 | 5282481.35 | 445807.15 | 50.39 |
| 2024-08-22 | 8.25 | 7.67 | -0.66 | -7.92 | 4916594.55 | 399885.00 | 46.90 |
| 2024-08-21 | 7.80 | 8.33 | 0.68 | 8.89 | 5358963.93 | 446017.32 | 51.12 |
| 2024-08-20 | 6.70 | 7.65 | 0.32 | 4.37 | 5607959.96 | 409767.69 | 53.50 |
| 2024-08-19 | 6.60 | 7.33 | 1.22 | 19.97 | 5200175.69 | 363519.42 | 49.61 |
| 2024-08-16 | 5.12 | 6.11 | 1.02 | 20.04 | 3008609.35 | 176750.50 | 28.70 |
| 2024-08-15 | 4.69 | 5.09 | 0.32 | 6.71 | 1489316.35 | 74176.94 | 14.21 |
| 2024-08-14 | 4.63 | 4.77 | 0.21 | 4.61 | 936117.45 | 44799.81 | 8.93 |
| 2024-08-13 | 4.49 | 4.56 | 0.09 | 2.01 | 206510.80 | 9348.46 | 1.97 |
| 2024-08-12 | 4.51 | 4.47 | -0.08 | -1.76 | 181119.40 | 8142.78 | 1.73 |
| 2024-08-09 | 4.57 | 4.55 | 0.01 | 0.22 | 256295.40 | 11761.26 | 2.45 |
| 2024-08-08 | 4.49 | 4.54 | 0.01 | 0.22 | 264318.44 | 11918.95 | 2.52 |
| 2024-08-07 | 4.49 | 4.53 | 0.01 | 0.22 | 238077.20 | 10824.04 | 2.27 |
| 2024-08-06 | 4.53 | 4.52 | 0.07 | 1.57 | 259705.60 | 11701.10 | 2.48 |
| 2024-08-05 | 4.58 | 4.45 | -0.20 | -4.30 | 365520.60 | 16668.90 | 3.49 |
| 2024-08-02 | 4.76 | 4.65 | -0.19 | -3.93 | 465794.40 | 22020.70 | 4.44 |
| 2024-08-01 | 4.70 | 4.84 | 0.14 | 2.98 | 781923.20 | 37798.79 | 7.46 |
| 2024-07-31 | 4.55 | 4.70 | 0.14 | 3.07 | 377581.80 | 17543.13 | 3.60 |
| 2024-07-30 | 4.46 | 4.56 | 0.06 | 1.33 | 260220.70 | 11778.25 | 2.48 |
| 2024-07-29 | 4.49 | 4.50 | 0.02 | 0.45 | 187029.50 | 8414.05 | 1.78 |
| 2024-07-26 | 4.39 | 4.48 | 0.08 | 1.82 | 209199.03 | 9343.10 | 2.00 |
| 2024-07-25 | 4.36 | 4.40 | 0.00 | 0.00 | 222640.60 | 9767.15 | 2.12 |
| 2024-07-24 | 4.42 | 4.40 | -0.08 | -1.79 | 273606.00 | 12183.97 | 2.61 |
| 2024-07-23 | 4.62 | 4.48 | -0.18 | -3.86 | 387034.40 | 17659.89 | 3.69 |
| 2024-07-22 | 4.62 | 4.66 | 0.19 | 4.25 | 612518.60 | 28480.47 | 5.84 |
| 2024-07-19 | 4.34 | 4.47 | 0.07 | 1.59 | 284823.10 | 12732.71 | 2.72 |
| 2024-07-18 | 4.41 | 4.40 | -0.05 | -1.12 | 383484.94 | 16666.57 | 3.66 |
| 2024-07-17 | 4.56 | 4.45 | -0.15 | -3.26 | 236819.40 | 10689.49 | 2.26 |
| 2024-07-16 | 4.52 | 4.60 | 0.09 | 2.00 | 218886.40 | 9977.79 | 2.09 |
| 2024-07-15 | 4.61 | 4.51 | -0.12 | -2.59 | 190166.80 | 8654.27 | 1.81 |
| 2024-07-12 | 4.66 | 4.63 | -0.05 | -1.07 | 213831.40 | 9910.91 | 2.04 |
| 2024-07-11 | 4.66 | 4.68 | 0.13 | 2.86 | 339147.00 | 15833.93 | 3.24 |
| 2024-07-10 | 4.56 | 4.55 | -0.02 | -0.44 | 253358.40 | 11573.86 | 2.42 |
| 2024-07-09 | 4.38 | 4.57 | 0.19 | 4.34 | 318861.13 | 14292.62 | 3.04 |
| 2024-07-08 | 4.51 | 4.38 | -0.13 | -2.88 | 220455.03 | 9781.87 | 2.10 |
| 2024-07-05 | 4.45 | 4.51 | 0.04 | 0.90 | 210915.00 | 9437.70 | 2.01 |
| 2024-07-04 | 4.64 | 4.47 | -0.16 | -3.46 | 255256.00 | 11624.90 | 2.44 |
| 2024-07-03 | 4.66 | 4.63 | -0.06 | -1.28 | 246450.40 | 11449.64 | 2.35 |
| 2024-07-02 | 4.66 | 4.69 | 0.03 | 0.64 | 274423.40 | 12864.85 | 2.62 |
| 2024-07-01 | 4.68 | 4.66 | 0.03 | 0.65 | 251393.91 | 11615.62 | 2.40 |
| 2024-06-28 | 4.52 | 4.63 | 0.09 | 1.98 | 329824.40 | 15331.98 | 3.15 |
| 2024-06-27 | 4.63 | 4.54 | -0.15 | -3.20 | 319280.00 | 14757.85 | 3.05 |
| 2024-06-26 | 4.50 | 4.69 | 0.21 | 4.69 | 343186.40 | 15675.86 | 3.27 |
| 2024-06-25 | 4.62 | 4.48 | -0.12 | -2.61 | 366759.85 | 16634.35 | 3.50 |
| 2024-06-24 | 4.77 | 4.60 | -0.25 | -5.16 | 474204.10 | 22237.47 | 4.52 |
| 2024-06-21 | 4.80 | 4.85 | -0.05 | -1.02 | 460201.60 | 22266.11 | 4.39 |
| 2024-06-20 | 5.06 | 4.90 | -0.28 | -5.41 | 938451.65 | 47076.49 | 8.95 |
| 2024-06-19 | 4.97 | 5.18 | 0.23 | 4.65 | 1129527.95 | 57427.28 | 10.78 |
| 2024-06-18 | 4.85 | 4.95 | 0.10 | 2.06 | 426358.21 | 20964.64 | 4.07 |
| 2024-06-17 | 4.79 | 4.85 | 0.05 | 1.04 | 344602.75 | 16706.81 | 3.29 |
| 2024-06-14 | 4.76 | 4.80 | 0.00 | 0.00 | 313777.55 | 14945.89 | 2.99 |
| 2024-06-13 | 4.82 | 4.80 | 0.00 | 0.00 | 396613.95 | 19071.43 | 3.78 |
| 2024-06-12 | 4.65 | 4.80 | 0.11 | 2.35 | 512574.31 | 24429.91 | 4.89 |
| 2024-06-11 | 4.50 | 4.69 | 0.19 | 4.22 | 482840.29 | 22240.16 | 4.61 |
| 2024-06-07 | 4.51 | 4.50 | 0.09 | 2.04 | 369629.39 | 16653.06 | 3.53 |
| 2024-06-06 | 4.59 | 4.41 | -0.18 | -3.92 | 483700.64 | 21984.81 | 4.61 |
| 2024-06-05 | 4.70 | 4.59 | -0.15 | -3.17 | 352419.40 | 16529.49 | 3.36 |
| 2024-06-04 | 4.91 | 4.74 | -0.21 | -4.24 | 558673.20 | 26546.75 | 5.33 |
| 2024-06-03 | 4.87 | 4.95 | 0.10 | 2.06 | 700013.00 | 34667.54 | 6.68 |
| 2024-05-31 | 4.76 | 4.85 | 0.09 | 1.89 | 419578.40 | 20390.61 | 4.00 |
| 2024-05-30 | 4.68 | 4.76 | 0.03 | 0.63 | 319957.80 | 15160.91 | 3.05 |
| 2024-05-29 | 4.77 | 4.73 | -0.08 | -1.66 | 308266.40 | 14677.84 | 2.94 |
| 2024-05-28 | 4.74 | 4.81 | 0.04 | 0.84 | 448226.60 | 21617.05 | 4.28 |
| 2024-05-27 | 4.72 | 4.77 | 0.05 | 1.06 | 314739.60 | 14733.25 | 3.00 |
| 2024-05-24 | 4.75 | 4.72 | -0.03 | -0.63 | 404378.01 | 19339.12 | 3.86 |
| 2024-05-23 | 4.90 | 4.75 | -0.15 | -3.06 | 334169.65 | 16020.82 | 3.19 |
| 2024-05-22 | 4.86 | 4.90 | 0.02 | 0.41 | 211964.00 | 10342.23 | 2.02 |
| 2024-05-21 | 4.92 | 4.88 | -0.07 | -1.41 | 263521.40 | 12880.50 | 2.51 |
| 2024-05-20 | 4.96 | 4.95 | 0.00 | 0.00 | 336374.40 | 16694.77 | 3.21 |
| 2024-05-17 | 4.87 | 4.95 | 0.07 | 1.43 | 304464.42 | 14953.56 | 2.90 |
| 2024-05-16 | 4.88 | 4.88 | 0.03 | 0.62 | 319540.20 | 15693.77 | 3.05 |
| 2024-05-15 | 4.91 | 4.85 | -0.10 | -2.02 | 342864.00 | 16804.01 | 3.27 |
| 2024-05-14 | 4.87 | 4.95 | 0.07 | 1.43 | 380883.19 | 18781.94 | 3.63 |
| 2024-05-13 | 5.06 | 4.88 | -0.25 | -4.87 | 600464.80 | 29587.96 | 5.73 |
| 2024-05-10 | 5.26 | 5.13 | -0.24 | -4.47 | 779847.60 | 40350.45 | 7.44 |
日K线
周K线
月K线
