力源科技(688565)股票信息
| 股票代码 | 688565 |
| 股票名称 | 力源科技 |
| 最新价/元 | 5.24 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -5.42 |
| 买入/元 | 5.24 |
| 卖出/元 | 5.29 |
| 昨收/元 | 5.54 |
| 今开/元 | 5.54 |
| 最高/元 | 5.57 |
| 最低/元 | 5.20 |
| 成交量/手 | 29795.57 |
| 成交额/万 | 1598.27 |
| 股净值/元 | -9.36 |
| 市净率 | 1.65 |
| 总市值/万 | 79621.64 |
| 流通值/万 | 78458.52 |
| 换手率/% | 1.99 |
| 入市日期 | 2021-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
力源科技(688565)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.54 | 5.24 | -0.30 | -5.42 | 29795.57 | 1598.27 | 1.99 |
| 2024-10-10 | 5.62 | 5.54 | 0.01 | 0.18 | 32498.45 | 1817.60 | 2.17 |
| 2024-10-09 | 6.06 | 5.53 | -0.66 | -10.66 | 47419.70 | 2726.82 | 3.17 |
| 2024-10-08 | 6.60 | 6.19 | 0.60 | 10.73 | 70208.20 | 4344.77 | 4.69 |
| 2024-09-30 | 5.08 | 5.59 | 0.66 | 13.39 | 53281.81 | 2842.19 | 3.56 |
| 2024-09-27 | 4.73 | 4.93 | 0.23 | 4.89 | 11349.09 | 549.64 | 0.76 |
| 2024-09-26 | 4.53 | 4.70 | 0.17 | 3.75 | 15722.59 | 722.60 | 1.05 |
| 2024-09-25 | 4.52 | 4.53 | 0.07 | 1.57 | 19253.95 | 877.79 | 1.29 |
| 2024-09-24 | 4.31 | 4.46 | 0.20 | 4.70 | 15603.78 | 681.68 | 1.04 |
| 2024-09-23 | 4.24 | 4.26 | -0.01 | -0.23 | 5981.08 | 255.42 | 0.40 |
| 2024-09-20 | 4.34 | 4.27 | -0.06 | -1.39 | 9629.84 | 413.44 | 0.64 |
| 2024-09-19 | 4.23 | 4.33 | 0.12 | 2.85 | 13238.89 | 571.21 | 0.88 |
| 2024-09-18 | 4.32 | 4.21 | -0.09 | -2.09 | 11738.80 | 494.82 | 0.78 |
| 2024-09-13 | 4.42 | 4.30 | -0.10 | -2.27 | 11840.52 | 513.00 | 0.79 |
| 2024-09-12 | 4.44 | 4.40 | -0.01 | -0.23 | 12252.43 | 543.19 | 0.82 |
| 2024-09-11 | 4.40 | 4.41 | -0.01 | -0.23 | 14762.69 | 656.14 | 0.99 |
| 2024-09-10 | 4.41 | 4.42 | 0.04 | 0.91 | 10843.36 | 476.11 | 0.72 |
| 2024-09-09 | 4.52 | 4.38 | -0.07 | -1.57 | 18570.45 | 815.04 | 1.24 |
| 2024-09-06 | 4.43 | 4.45 | 0.07 | 1.60 | 44164.23 | 1978.63 | 2.95 |
| 2024-09-05 | 4.29 | 4.38 | 0.08 | 1.86 | 9763.41 | 425.62 | 0.65 |
| 2024-09-04 | 4.42 | 4.30 | -0.12 | -2.72 | 12639.53 | 550.58 | 0.84 |
| 2024-09-03 | 4.50 | 4.42 | -0.05 | -1.12 | 10594.34 | 471.79 | 0.71 |
| 2024-09-02 | 4.64 | 4.47 | -0.09 | -1.97 | 16703.34 | 765.03 | 1.12 |
| 2024-08-30 | 4.50 | 4.56 | 0.05 | 1.11 | 17264.40 | 794.24 | 1.15 |
| 2024-08-29 | 4.34 | 4.51 | 0.06 | 1.35 | 14708.00 | 659.48 | 0.98 |
| 2024-08-28 | 4.41 | 4.45 | 0.03 | 0.68 | 24099.84 | 1070.36 | 1.61 |
| 2024-08-27 | 4.57 | 4.42 | -0.10 | -2.21 | 15130.57 | 673.95 | 1.01 |
| 2024-08-26 | 4.48 | 4.52 | 0.10 | 2.26 | 23338.10 | 1054.33 | 1.56 |
| 2024-08-23 | 4.52 | 4.42 | -0.10 | -2.21 | 21631.45 | 957.91 | 1.44 |
| 2024-08-22 | 4.68 | 4.52 | -0.11 | -2.38 | 19935.44 | 915.73 | 1.33 |
| 2024-08-21 | 4.69 | 4.63 | -0.10 | -2.11 | 18073.37 | 845.74 | 1.21 |
| 2024-08-20 | 4.86 | 4.73 | -0.06 | -1.25 | 10216.09 | 486.38 | 0.68 |
| 2024-08-19 | 4.84 | 4.79 | -0.02 | -0.42 | 16565.53 | 795.30 | 1.11 |
| 2024-08-16 | 5.00 | 4.81 | -0.14 | -2.83 | 19841.91 | 967.48 | 1.33 |
| 2024-08-15 | 4.96 | 4.95 | 0.01 | 0.20 | 16023.24 | 785.86 | 1.07 |
| 2024-08-14 | 4.98 | 4.94 | 0.00 | 0.00 | 8262.50 | 410.20 | 0.55 |
| 2024-08-13 | 4.81 | 4.94 | 0.11 | 2.28 | 15549.17 | 756.53 | 1.04 |
| 2024-08-12 | 5.00 | 4.83 | -0.19 | -3.79 | 30974.32 | 1501.20 | 2.07 |
| 2024-08-09 | 5.06 | 5.02 | 0.00 | 0.00 | 16648.95 | 830.95 | 1.11 |
| 2024-08-08 | 5.01 | 5.02 | -0.05 | -0.99 | 10715.10 | 540.46 | 0.72 |
| 2024-08-07 | 5.13 | 5.07 | -0.01 | -0.20 | 13462.17 | 683.18 | 0.90 |
| 2024-08-06 | 5.02 | 5.08 | 0.07 | 1.40 | 22191.68 | 1117.23 | 1.48 |
| 2024-08-05 | 5.22 | 5.01 | -0.23 | -4.39 | 22592.74 | 1157.54 | 1.51 |
| 2024-08-02 | 5.39 | 5.24 | -0.17 | -3.14 | 11759.19 | 625.52 | 0.79 |
| 2024-08-01 | 5.45 | 5.41 | -0.01 | -0.19 | 14497.93 | 785.52 | 0.97 |
| 2024-07-31 | 5.29 | 5.42 | 0.16 | 3.04 | 23115.95 | 1237.01 | 1.54 |
| 2024-07-30 | 5.27 | 5.26 | -0.04 | -0.76 | 16912.64 | 896.77 | 1.13 |
| 2024-07-29 | 5.22 | 5.30 | 0.10 | 1.92 | 23740.04 | 1246.93 | 1.59 |
| 2024-07-26 | 5.22 | 5.20 | 0.01 | 0.19 | 23314.52 | 1204.92 | 1.56 |
| 2024-07-25 | 5.13 | 5.19 | 0.06 | 1.17 | 49844.85 | 2613.14 | 3.33 |
| 2024-07-24 | 5.16 | 5.13 | -0.03 | -0.58 | 23718.03 | 1222.74 | 1.58 |
| 2024-07-23 | 5.30 | 5.16 | -0.14 | -2.64 | 34291.86 | 1809.49 | 2.29 |
| 2024-07-22 | 5.18 | 5.30 | 0.22 | 4.33 | 35584.77 | 1860.60 | 2.38 |
| 2024-07-19 | 4.96 | 5.08 | 0.07 | 1.40 | 20397.72 | 1029.57 | 1.36 |
| 2024-07-18 | 5.02 | 5.01 | 0.00 | 0.00 | 22014.64 | 1086.87 | 1.47 |
| 2024-07-17 | 4.99 | 5.01 | 0.04 | 0.81 | 25723.29 | 1288.02 | 1.72 |
| 2024-07-16 | 4.81 | 4.97 | 0.20 | 4.19 | 34865.18 | 1712.32 | 2.33 |
| 2024-07-15 | 4.98 | 4.77 | -0.19 | -3.83 | 16665.66 | 803.13 | 1.11 |
| 2024-07-12 | 4.96 | 4.96 | 0.00 | 0.00 | 25135.19 | 1256.51 | 1.68 |
| 2024-07-11 | 4.77 | 4.96 | 0.26 | 5.53 | 34044.74 | 1652.70 | 2.27 |
| 2024-07-10 | 4.76 | 4.70 | -0.08 | -1.67 | 20411.82 | 966.42 | 1.36 |
| 2024-07-09 | 4.69 | 4.78 | 0.09 | 1.92 | 25676.09 | 1200.63 | 1.71 |
| 2024-07-08 | 4.69 | 4.69 | -0.01 | -0.21 | 32466.69 | 1506.96 | 2.17 |
| 2024-07-05 | 4.49 | 4.70 | 0.21 | 4.68 | 22510.30 | 1033.46 | 1.50 |
| 2024-07-04 | 4.77 | 4.49 | -0.19 | -4.06 | 24444.07 | 1109.91 | 1.63 |
| 2024-07-03 | 4.65 | 4.68 | -0.06 | -1.27 | 14336.13 | 677.14 | 0.96 |
| 2024-07-02 | 4.58 | 4.74 | 0.16 | 3.49 | 24887.76 | 1173.70 | 1.66 |
| 2024-07-01 | 4.71 | 4.58 | -0.11 | -2.35 | 30199.50 | 1371.75 | 2.02 |
| 2024-06-28 | 4.61 | 4.69 | 0.03 | 0.64 | 20179.37 | 949.35 | 1.35 |
| 2024-06-27 | 4.77 | 4.66 | -0.09 | -1.90 | 18390.34 | 868.94 | 1.23 |
| 2024-06-26 | 4.42 | 4.75 | 0.24 | 5.32 | 22408.54 | 1027.65 | 1.50 |
| 2024-06-25 | 4.39 | 4.51 | 0.10 | 2.27 | 26282.93 | 1187.47 | 1.76 |
| 2024-06-24 | 4.63 | 4.41 | -0.28 | -5.97 | 37155.13 | 1662.19 | 2.48 |
| 2024-06-21 | 4.78 | 4.69 | -0.16 | -3.30 | 33272.34 | 1581.80 | 2.22 |
| 2024-06-20 | 4.84 | 4.85 | 0.22 | 4.75 | 56575.56 | 2735.08 | 3.78 |
| 2024-06-19 | 4.66 | 4.63 | -0.08 | -1.70 | 25238.61 | 1169.80 | 1.69 |
| 2024-06-18 | 4.47 | 4.71 | 0.18 | 3.97 | 28593.58 | 1333.41 | 1.91 |
| 2024-06-17 | 4.75 | 4.53 | -0.24 | -5.03 | 36350.60 | 1659.36 | 2.43 |
| 2024-06-14 | 4.91 | 4.77 | -0.30 | -5.92 | 41667.28 | 2004.91 | 2.78 |
| 2024-06-13 | 4.64 | 5.07 | 0.43 | 9.27 | 44533.65 | 2143.58 | 2.97 |
| 2024-06-12 | 4.36 | 4.64 | 0.19 | 4.27 | 14896.91 | 684.33 | 0.99 |
| 2024-06-11 | 4.54 | 4.45 | -0.08 | -1.77 | 19736.92 | 868.39 | 1.32 |
| 2024-06-07 | 4.19 | 4.53 | 0.38 | 9.16 | 38384.24 | 1712.06 | 2.56 |
| 2024-06-06 | 4.59 | 4.15 | -0.44 | -9.59 | 40777.85 | 1735.06 | 2.72 |
| 2024-06-05 | 4.72 | 4.59 | -0.12 | -2.55 | 16605.42 | 765.31 | 1.11 |
| 2024-06-04 | 4.93 | 4.71 | -0.26 | -5.23 | 20620.30 | 976.94 | 1.38 |
| 2024-06-03 | 5.14 | 4.97 | -0.14 | -2.74 | 27918.99 | 1423.61 | 1.86 |
| 2024-05-31 | 5.17 | 5.11 | -0.06 | -1.16 | 18934.44 | 966.85 | 1.26 |
| 2024-05-30 | 5.15 | 5.17 | 0.10 | 1.97 | 25743.54 | 1330.65 | 1.72 |
| 2024-05-29 | 5.08 | 5.07 | 0.02 | 0.40 | 10685.01 | 545.16 | 0.71 |
| 2024-05-28 | 5.15 | 5.05 | -0.11 | -2.13 | 14706.79 | 749.43 | 0.98 |
| 2024-05-27 | 5.25 | 5.16 | -0.12 | -2.27 | 19537.12 | 1003.98 | 1.30 |
| 2024-05-24 | 5.18 | 5.28 | 0.09 | 1.73 | 22999.14 | 1230.23 | 1.54 |
| 2024-05-23 | 5.22 | 5.19 | -0.05 | -0.95 | 19443.80 | 1021.16 | 1.30 |
| 2024-05-22 | 5.33 | 5.24 | -0.09 | -1.69 | 20480.10 | 1078.16 | 1.37 |
| 2024-05-21 | 5.24 | 5.33 | -0.08 | -1.48 | 27140.56 | 1451.00 | 1.81 |
| 2024-05-20 | 5.35 | 5.41 | 0.02 | 0.37 | 15717.62 | 854.16 | 1.05 |
| 2024-05-17 | 5.33 | 5.39 | 0.08 | 1.51 | 19252.18 | 1029.97 | 1.29 |
| 2024-05-16 | 5.17 | 5.31 | 0.14 | 2.71 | 20517.05 | 1092.72 | 1.37 |
| 2024-05-15 | 5.26 | 5.17 | -0.09 | -1.71 | 18275.30 | 957.82 | 1.22 |
日K线
周K线
月K线
