康力源(301287)股票信息
| 股票代码 | 301287 |
| 股票名称 | 康力源 |
| 最新价/元 | 28.70 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 1.16 |
| 买入/元 | 28.70 |
| 卖出/元 | 28.71 |
| 昨收/元 | 28.37 |
| 今开/元 | 28.60 |
| 最高/元 | 29.60 |
| 最低/元 | 28.48 |
| 成交量/手 | 13707.89 |
| 成交额/万 | 3983.27 |
| 股净值/元 | 17.29 |
| 市净率 | 1.75 |
| 总市值/万 | 191342.90 |
| 流通值/万 | 47842.90 |
| 换手率/% | 8.22 |
| 入市日期 | 2023-06-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
康力源(301287)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 28.60 | 28.70 | 0.33 | 1.16 | 13707.89 | 3983.27 | 8.22 |
| 2024-10-09 | 31.67 | 28.37 | -6.49 | -18.62 | 30395.00 | 9462.71 | 18.23 |
| 2024-10-08 | 35.90 | 34.86 | 4.64 | 15.35 | 51542.71 | 17369.37 | 30.92 |
| 2024-09-30 | 25.92 | 30.22 | 4.89 | 19.31 | 43710.47 | 12686.15 | 26.22 |
| 2024-09-27 | 24.59 | 25.33 | 0.99 | 4.07 | 9737.00 | 2435.01 | 5.84 |
| 2024-09-26 | 23.89 | 24.34 | 0.50 | 2.10 | 5362.00 | 1292.40 | 3.22 |
| 2024-09-25 | 23.69 | 23.84 | 0.36 | 1.53 | 7316.27 | 1752.06 | 4.39 |
| 2024-09-24 | 23.11 | 23.48 | 0.50 | 2.18 | 3748.00 | 872.65 | 2.25 |
| 2024-09-23 | 22.72 | 22.98 | 0.16 | 0.70 | 1898.00 | 434.97 | 1.14 |
| 2024-09-20 | 23.05 | 22.82 | -0.23 | -1.00 | 2602.00 | 594.07 | 1.56 |
| 2024-09-19 | 22.50 | 23.05 | 0.64 | 2.86 | 3721.00 | 851.74 | 2.23 |
| 2024-09-18 | 23.11 | 22.41 | -0.88 | -3.78 | 4167.00 | 939.39 | 2.50 |
| 2024-09-13 | 23.44 | 23.29 | -0.41 | -1.73 | 4905.00 | 1136.87 | 2.94 |
| 2024-09-12 | 23.97 | 23.70 | -0.24 | -1.00 | 2035.00 | 487.68 | 1.22 |
| 2024-09-11 | 24.14 | 23.94 | -0.19 | -0.79 | 2112.00 | 507.36 | 1.27 |
| 2024-09-10 | 23.96 | 24.13 | 0.12 | 0.50 | 3505.00 | 840.09 | 2.10 |
| 2024-09-09 | 24.00 | 24.01 | 0.01 | 0.04 | 2542.00 | 609.42 | 1.52 |
| 2024-09-06 | 24.53 | 24.00 | -0.59 | -2.40 | 2935.00 | 709.03 | 1.76 |
| 2024-09-05 | 24.22 | 24.59 | 0.34 | 1.40 | 2420.00 | 592.42 | 1.45 |
| 2024-09-04 | 24.32 | 24.25 | -0.33 | -1.34 | 2838.00 | 691.44 | 1.70 |
| 2024-09-03 | 24.55 | 24.58 | -0.01 | -0.04 | 2415.00 | 594.07 | 1.45 |
| 2024-09-02 | 25.00 | 24.59 | -0.41 | -1.64 | 4133.00 | 1028.97 | 2.48 |
| 2024-08-30 | 24.89 | 25.00 | -0.02 | -0.08 | 5360.00 | 1349.16 | 3.22 |
| 2024-08-29 | 24.13 | 25.02 | 0.82 | 3.39 | 5297.00 | 1306.88 | 3.18 |
| 2024-08-28 | 23.71 | 24.20 | 0.30 | 1.26 | 4359.00 | 1051.32 | 2.61 |
| 2024-08-27 | 24.46 | 23.90 | -0.74 | -3.00 | 4286.00 | 1036.79 | 2.57 |
| 2024-08-26 | 23.95 | 24.64 | 0.51 | 2.11 | 3830.00 | 937.42 | 2.30 |
| 2024-08-23 | 24.74 | 24.13 | -0.60 | -2.43 | 5203.45 | 1258.93 | 3.12 |
| 2024-08-22 | 25.27 | 24.73 | -0.45 | -1.79 | 4286.00 | 1071.78 | 2.57 |
| 2024-08-21 | 25.81 | 25.18 | -0.71 | -2.74 | 6956.00 | 1771.36 | 4.17 |
| 2024-08-20 | 25.62 | 25.89 | 0.27 | 1.05 | 6136.41 | 1579.77 | 3.68 |
| 2024-08-19 | 25.91 | 25.62 | -0.36 | -1.39 | 5534.00 | 1422.64 | 3.32 |
| 2024-08-16 | 25.56 | 25.98 | 0.40 | 1.56 | 6617.96 | 1712.30 | 3.97 |
| 2024-08-15 | 25.74 | 25.58 | -0.18 | -0.70 | 3876.96 | 990.97 | 2.33 |
| 2024-08-14 | 25.76 | 25.76 | 0.02 | 0.08 | 3689.00 | 949.72 | 2.21 |
| 2024-08-13 | 25.31 | 25.74 | 0.16 | 0.63 | 4400.96 | 1125.25 | 2.64 |
| 2024-08-12 | 25.22 | 25.58 | 0.01 | 0.04 | 6561.96 | 1660.71 | 3.94 |
| 2024-08-09 | 25.31 | 25.57 | 0.34 | 1.35 | 8086.96 | 2067.78 | 4.85 |
| 2024-08-08 | 25.38 | 25.23 | -0.15 | -0.59 | 3604.00 | 907.32 | 2.16 |
| 2024-08-07 | 25.48 | 25.38 | -0.10 | -0.39 | 4219.18 | 1071.52 | 2.53 |
| 2024-08-06 | 25.36 | 25.48 | 0.37 | 1.47 | 7758.00 | 1964.77 | 4.65 |
| 2024-08-05 | 26.65 | 25.11 | -0.67 | -2.60 | 11890.69 | 3100.88 | 7.13 |
| 2024-08-02 | 25.90 | 25.78 | -0.31 | -1.19 | 7042.00 | 1837.27 | 4.22 |
| 2024-08-01 | 26.25 | 26.09 | -0.11 | -0.42 | 5610.00 | 1463.26 | 3.37 |
| 2024-07-31 | 25.78 | 26.20 | 0.67 | 2.62 | 8328.00 | 2161.48 | 5.00 |
| 2024-07-30 | 25.56 | 25.53 | -0.02 | -0.08 | 7055.00 | 1799.10 | 4.23 |
| 2024-07-29 | 25.85 | 25.55 | -0.42 | -1.62 | 6271.00 | 1603.14 | 3.76 |
| 2024-07-26 | 26.00 | 25.97 | -0.15 | -0.57 | 9252.27 | 2420.28 | 5.55 |
| 2024-07-25 | 25.25 | 26.12 | 1.26 | 5.07 | 14551.00 | 3783.57 | 8.73 |
| 2024-07-24 | 25.00 | 24.86 | -0.22 | -0.88 | 3963.00 | 988.11 | 2.38 |
| 2024-07-23 | 25.70 | 25.08 | -0.65 | -2.53 | 4223.90 | 1080.24 | 2.53 |
| 2024-07-22 | 25.55 | 25.73 | 0.24 | 0.94 | 4062.24 | 1037.94 | 2.44 |
| 2024-07-19 | 25.00 | 25.49 | 0.40 | 1.59 | 3884.25 | 984.73 | 2.33 |
| 2024-07-18 | 25.05 | 25.09 | -0.07 | -0.28 | 5010.00 | 1242.61 | 3.01 |
| 2024-07-17 | 25.64 | 25.16 | -0.41 | -1.60 | 5566.00 | 1405.62 | 3.34 |
| 2024-07-16 | 25.77 | 25.57 | -0.27 | -1.05 | 3777.07 | 966.50 | 2.27 |
| 2024-07-15 | 26.25 | 25.84 | -0.34 | -1.30 | 4823.00 | 1244.56 | 2.89 |
| 2024-07-12 | 26.16 | 26.18 | 0.02 | 0.08 | 5671.00 | 1483.92 | 3.40 |
| 2024-07-11 | 25.85 | 26.16 | 0.71 | 2.79 | 5485.03 | 1425.81 | 3.29 |
| 2024-07-10 | 25.71 | 25.45 | -0.25 | -0.97 | 4859.03 | 1242.66 | 2.91 |
| 2024-07-09 | 25.03 | 25.70 | 0.67 | 2.68 | 6027.00 | 1519.64 | 3.62 |
| 2024-07-08 | 25.68 | 25.03 | -0.65 | -2.53 | 5250.00 | 1323.32 | 3.15 |
| 2024-07-05 | 25.70 | 25.68 | 0.09 | 0.35 | 5234.44 | 1340.31 | 3.14 |
| 2024-07-04 | 26.52 | 25.59 | -1.18 | -4.41 | 10251.00 | 2671.69 | 6.15 |
| 2024-07-03 | 26.98 | 26.77 | -0.11 | -0.41 | 11888.34 | 3208.73 | 7.13 |
| 2024-07-02 | 26.83 | 26.88 | 0.06 | 0.22 | 6900.00 | 1854.10 | 4.14 |
| 2024-07-01 | 26.75 | 26.82 | 0.17 | 0.64 | 7981.03 | 2131.16 | 4.79 |
| 2024-06-28 | 25.85 | 26.65 | 0.52 | 1.99 | 11229.19 | 2983.49 | 6.74 |
| 2024-06-27 | 26.16 | 26.13 | -0.03 | -0.12 | 13979.13 | 3726.49 | 8.39 |
| 2024-06-26 | 24.94 | 26.16 | 1.22 | 4.89 | 7075.13 | 1820.95 | 4.24 |
| 2024-06-25 | 24.37 | 24.94 | 0.49 | 2.00 | 4469.06 | 1112.27 | 2.68 |
| 2024-06-24 | 25.51 | 24.45 | -1.17 | -4.57 | 5175.00 | 1279.58 | 3.10 |
| 2024-06-21 | 25.70 | 25.62 | -0.18 | -0.70 | 5000.00 | 1283.78 | 3.00 |
| 2024-06-20 | 26.51 | 25.80 | -0.85 | -3.19 | 6634.00 | 1737.54 | 3.98 |
| 2024-06-19 | 26.18 | 26.65 | 0.63 | 2.42 | 11349.03 | 3024.62 | 6.81 |
| 2024-06-18 | 25.43 | 26.02 | 0.66 | 2.60 | 5494.03 | 1422.48 | 3.30 |
| 2024-06-17 | 25.57 | 25.36 | -0.23 | -0.90 | 3717.00 | 944.10 | 2.23 |
| 2024-06-14 | 25.70 | 25.59 | -0.14 | -0.54 | 3864.00 | 990.60 | 2.32 |
| 2024-06-13 | 25.53 | 25.73 | 0.21 | 0.82 | 6595.00 | 1697.41 | 3.96 |
| 2024-06-12 | 25.25 | 25.52 | 0.63 | 2.53 | 5724.44 | 1461.48 | 3.43 |
| 2024-06-11 | 24.84 | 24.89 | -0.02 | -0.08 | 3945.00 | 970.72 | 2.37 |
| 2024-06-07 | 24.50 | 24.91 | 0.83 | 3.45 | 7067.00 | 1748.11 | 4.24 |
| 2024-06-06 | 25.10 | 24.08 | -0.98 | -3.91 | 6900.00 | 1681.96 | 4.14 |
| 2024-06-05 | 25.55 | 25.06 | -0.55 | -2.15 | 3844.00 | 970.47 | 2.31 |
| 2024-06-04 | 26.10 | 25.61 | -0.58 | -2.22 | 5116.00 | 1304.63 | 3.07 |
| 2024-06-03 | 27.06 | 26.19 | -0.88 | -3.25 | 5833.00 | 1540.54 | 3.50 |
| 2024-05-31 | 26.73 | 27.07 | 0.39 | 1.46 | 5130.00 | 1392.18 | 3.08 |
| 2024-05-30 | 27.00 | 26.93 | -0.15 | -0.55 | 4720.00 | 1277.60 | 2.83 |
| 2024-05-29 | 26.54 | 27.08 | 0.35 | 1.31 | 6627.00 | 1798.44 | 3.98 |
| 2024-05-28 | 27.07 | 26.73 | -1.07 | -3.85 | 9690.06 | 2606.51 | 5.81 |
| 2024-05-27 | 27.50 | 27.80 | 0.90 | 3.35 | 12406.56 | 3453.49 | 7.44 |
| 2024-05-24 | 27.57 | 26.90 | -0.60 | -2.18 | 7408.00 | 2014.42 | 4.44 |
| 2024-05-23 | 27.80 | 27.50 | -0.33 | -1.19 | 5933.00 | 1640.72 | 3.56 |
| 2024-05-22 | 27.48 | 27.83 | 0.49 | 1.79 | 4893.00 | 1354.79 | 2.94 |
| 2024-05-21 | 27.80 | 27.34 | -0.48 | -1.73 | 5242.00 | 1442.79 | 3.14 |
| 2024-05-20 | 28.25 | 27.82 | -0.39 | -1.38 | 7833.00 | 2190.12 | 4.70 |
| 2024-05-17 | 28.16 | 28.21 | 0.18 | 0.64 | 5827.00 | 1639.05 | 3.50 |
| 2024-05-16 | 28.05 | 28.03 | -0.01 | -0.04 | 6305.00 | 1773.83 | 3.78 |
| 2024-05-15 | 28.49 | 28.04 | -0.45 | -1.58 | 7651.30 | 2176.21 | 4.59 |
| 2024-05-14 | 27.71 | 28.49 | 0.95 | 3.45 | 8723.00 | 2471.15 | 5.23 |
日K线
周K线
月K线
