力源信息（300184）历史行情

以下为力源信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.600	10.590	10.650	10.150	-0.090	-0.843%	38.42万	0.00亿	0.000%
2026-10-08	10.920	10.680	11.130	10.590	-0.260	-2.377%	28.50万	0.00亿	0.000%
2026-10-07	11.260	10.940	11.280	10.910	-0.280	-2.496%	2,736.92万	3.02亿	2.608%
2026-10-06	11.260	10.940	11.280	10.910	-0.280	-2.496%	2,736.92万	3.02亿	2.608%
2026-10-05	11.260	10.940	11.280	10.910	-0.280	-2.496%	2,736.92万	3.02亿	2.608%
2026-10-02	11.260	10.940	11.280	10.910	-0.280	-2.496%	2,736.92万	3.02亿	2.608%
2026-10-01	11.260	10.940	11.280	10.910	-0.280	-2.496%	2,736.92万	3.02亿	2.608%
2026-09-30	11.260	10.940	11.280	10.910	-0.280	-2.496%	27.37万	0.00亿	0.000%
2026-09-29	11.120	11.220	11.330	11.060	0.010	0.089%	22.78万	0.00亿	0.000%
2026-09-28	11.800	11.210	11.810	11.130	-0.600	-5.080%	37.05万	0.00亿	0.000%
2026-09-27	12.100	11.810	12.150	11.780	-0.410	-3.355%	3,249.91万	3.87亿	3.096%
2026-09-24	12.100	11.810	12.150	11.780	-0.410	-3.355%	32.50万	0.00亿	0.000%
2026-09-23	12.140	12.220	12.300	12.030	0.080	0.659%	34.67万	0.00亿	0.000%
2026-09-22	12.440	12.140	12.480	12.070	-0.140	-1.140%	44.30万	0.00亿	0.000%
2026-09-21	12.390	12.280	12.490	12.210	0.000	0.000%	44.90万	0.00亿	0.000%
2026-09-18	12.140	12.280	12.450	11.930	0.390	3.280%	55.56万	0.00亿	0.000%
2026-09-17	12.060	11.890	12.250	11.880	-0.310	-2.541%	37.09万	0.00亿	0.000%
2026-09-16	11.800	12.200	12.250	11.750	0.370	3.128%	42.17万	0.00亿	0.000%
2026-09-15	11.780	11.830	11.980	11.780	-0.060	-0.505%	24.40万	0.00亿	0.000%
2026-09-14	11.610	11.890	11.930	11.470	0.180	1.537%	31.68万	0.00亿	0.000%
2026-09-11	11.670	11.710	11.800	11.370	-0.090	-0.763%	40.55万	0.00亿	0.000%
2026-09-10	11.770	11.800	11.970	11.670	-0.080	-0.673%	24.28万	0.00亿	0.000%
2026-09-09	11.960	11.880	12.080	11.810	-0.020	-0.168%	28.94万	0.00亿	0.000%
2026-09-08	12.000	11.900	12.120	11.850	-0.070	-0.585%	35.74万	0.00亿	0.000%
2026-09-07	11.850	11.970	12.040	11.800	0.260	2.220%	34.42万	0.00亿	0.000%
2026-09-04	12.100	11.710	12.230	11.650	-0.310	-2.579%	43.17万	0.00亿	0.000%
2026-09-03	12.180	12.020	12.220	11.920	-0.090	-0.743%	32.26万	0.00亿	0.000%
2026-09-02	12.140	12.110	12.220	11.950	-0.180	-1.465%	31.89万	0.00亿	0.000%
2026-09-01	12.490	12.290	12.570	12.210	-0.140	-1.126%	37.31万	0.00亿	0.000%
2026-08-31	12.030	12.430	12.460	11.970	0.170	1.387%	37.91万	0.00亿	0.000%
2026-08-28	12.360	12.260	12.620	12.260	-0.090	-0.729%	54.30万	0.00亿	0.000%
2026-08-27	11.810	12.350	12.370	11.800	0.560	4.750%	61.20万	0.00亿	0.000%
2026-08-26	11.920	11.790	11.950	11.650	-0.080	-0.674%	31.72万	0.00亿	0.000%
2026-08-25	11.720	11.870	11.980	11.370	0.030	0.253%	43.64万	0.00亿	0.000%
2026-08-24	12.190	11.840	12.280	11.540	-0.120	-1.003%	57.15万	0.00亿	0.000%
2026-08-21	11.800	11.960	12.050	11.620	0.060	0.504%	32.78万	0.00亿	0.000%
2026-08-20	12.050	11.900	12.130	11.810	0.040	0.337%	36.01万	0.00亿	0.000%
2026-08-19	12.430	11.860	12.480	11.780	-0.930	-7.271%	68.04万	0.00亿	0.000%
2026-08-18	13.020	12.790	13.170	12.590	-0.240	-1.842%	60.14万	0.00亿	0.000%
2026-08-17	12.640	13.030	13.030	12.600	0.390	3.085%	65.79万	0.00亿	0.000%
2026-08-14	12.560	12.640	12.700	12.450	0.230	1.853%	49.37万	0.00亿	0.000%
2026-08-13	13.000	12.410	13.090	12.410	-0.310	-2.437%	69.59万	0.00亿	0.000%
2026-08-12	12.690	12.720	12.780	12.550	0.060	0.474%	52.60万	0.00亿	0.000%
2026-08-11	12.580	12.660	12.980	12.480	-0.120	-0.939%	64.41万	0.00亿	0.000%
2026-08-10	13.150	12.780	13.240	12.600	-0.020	-0.156%	86.85万	0.00亿	0.000%
2026-08-07	12.490	12.800	12.840	12.280	0.290	2.318%	79.92万	0.00亿	0.000%
2026-08-06	12.300	12.510	12.680	12.210	-0.070	-0.556%	72.33万	0.00亿	0.000%
2026-08-05	12.010	12.580	12.680	11.980	0.480	3.967%	82.31万	0.00亿	0.000%
2026-08-04	11.770	12.100	12.190	11.670	0.510	4.400%	63.30万	0.00亿	0.000%
2026-08-03	11.420	11.590	11.640	11.400	0.050	0.433%	42.23万	0.00亿	0.000%
2026-07-31	11.780	11.540	11.970	11.540	0.440	3.964%	83.56万	0.00亿	0.000%
2026-07-30	11.400	11.100	11.560	10.980	-0.480	-4.145%	61.45万	0.00亿	0.000%
2026-07-29	11.380	11.580	11.680	10.990	0.160	1.401%	70.77万	0.00亿	0.000%
2026-07-28	11.760	11.420	11.990	11.280	-0.790	-6.470%	74.51万	0.00亿	0.000%
2026-07-27	11.980	12.210	12.220	11.410	0.030	0.246%	78.13万	0.00亿	0.000%
2026-07-24	11.800	12.180	12.390	11.570	0.080	0.661%	86.33万	0.00亿	0.000%
2026-07-23	12.040	12.100	12.270	11.850	0.230	1.938%	68.49万	0.00亿	0.000%
2026-07-22	12.210	11.870	12.460	11.850	-0.580	-4.659%	101.13万	0.00亿	0.000%
2026-07-21	11.700	12.450	12.490	10.750	0.750	6.410%	130.44万	0.00亿	0.000%
2026-07-20	12.560	11.700	12.680	11.130	0.180	1.563%	111.66万	0.00亿	0.000%
2026-07-17	12.680	11.520	12.780	11.400	-1.320	-10.280%	92.80万	0.00亿	0.000%
2026-07-16	13.090	12.840	13.500	12.680	-0.610	-4.535%	83.45万	0.00亿	0.000%
2026-07-15	15.010	13.450	15.260	13.340	-1.300	-8.814%	109.12万	0.00亿	0.000%
2026-07-14	14.880	14.750	15.040	13.760	0.060	0.408%	106.99万	0.00亿	0.000%
2026-07-13	16.440	14.690	16.890	14.570	-2.140	-12.715%	134.58万	0.00亿	0.000%
2026-07-10	15.630	16.830	18.300	15.580	1.250	8.023%	209.03万	0.00亿	0.000%
2026-07-09	15.350	15.580	15.620	14.680	0.530	3.522%	82.94万	0.00亿	0.000%
2026-07-08	15.630	15.050	16.000	14.520	-0.800	-5.047%	97.00万	0.00亿	0.000%
2026-07-07	15.920	15.850	16.220	15.500	-0.060	-0.377%	75.86万	0.00亿	0.000%
2026-07-06	16.100	15.910	16.490	15.500	0.180	1.144%	83.66万	0.00亿	0.000%
2026-07-03	16.160	15.730	16.440	15.700	-0.580	-3.556%	86.71万	0.00亿	0.000%
2026-07-02	16.100	16.310	17.330	15.500	-0.540	-3.205%	110.69万	0.00亿	0.000%
2026-07-01	17.550	16.850	18.100	16.680	-0.700	-3.989%	124.26万	0.00亿	0.000%
2026-06-30	16.660	17.550	17.600	16.280	0.820	4.901%	104.98万	0.00亿	0.000%
2026-06-29	17.350	16.730	17.920	16.090	-0.540	-3.127%	123.43万	0.00亿	0.000%
2026-06-26	17.760	17.270	18.060	17.030	-0.900	-4.953%	123.37万	0.00亿	0.000%
2026-06-25	17.550	18.170	18.480	17.180	0.900	5.211%	190.08万	0.00亿	0.000%
2026-06-24	16.800	17.270	17.410	16.560	0.200	1.172%	117.22万	0.00亿	0.000%
2026-06-23	16.850	17.070	17.660	16.570	0.020	0.117%	106.96万	0.00亿	0.000%
2026-06-22	17.400	17.050	17.480	16.470	-0.130	-0.757%	123.11万	0.00亿	0.000%
2026-06-18	17.060	17.180	17.440	16.800	0.270	1.597%	114.92万	0.00亿	0.000%
2026-06-17	15.810	16.910	17.000	15.810	0.630	3.870%	126.53万	0.00亿	0.000%
2026-06-16	15.800	16.280	16.780	15.690	0.480	3.038%	136.13万	0.00亿	0.000%
2026-06-15	14.620	15.800	15.850	14.620	1.590	11.189%	156.34万	0.00亿	0.000%
2026-06-12	15.560	14.210	15.970	14.140	-0.760	-5.077%	139.53万	0.00亿	0.000%
2026-06-11	15.510	14.970	15.680	14.780	-0.600	-3.854%	111.09万	0.00亿	0.000%
2026-06-10	16.200	15.570	16.260	15.330	-1.050	-6.318%	112.58万	0.00亿	0.000%
2026-06-09	16.250	16.620	17.140	15.900	0.980	6.266%	139.33万	0.00亿	0.000%
2026-06-08	15.790	15.640	16.590	15.450	-1.360	-8.000%	137.26万	0.00亿	0.000%
2026-06-05	17.610	17.000	17.810	16.880	-1.140	-6.284%	168.36万	0.00亿	0.000%
2026-06-04	17.650	18.140	18.590	17.610	0.310	1.739%	168.01万	0.00亿	0.000%
2026-06-03	18.270	17.830	18.730	17.510	-0.430	-2.355%	213.84万	0.00亿	0.000%
2026-06-02	15.990	18.260	19.030	15.990	2.400	15.132%	290.99万	0.00亿	0.000%
2026-06-01	16.200	15.860	16.880	15.790	-0.630	-3.820%	153.57万	0.00亿	0.000%
2026-05-29	17.320	16.490	18.400	16.230	-0.650	-3.792%	234.49万	0.00亿	0.000%
2026-05-28	15.110	17.140	17.530	15.110	2.080	13.811%	200.43万	0.00亿	0.000%
2026-05-27	16.000	15.060	16.170	14.940	-0.700	-4.442%	123.53万	0.00亿	0.000%
2026-05-26	16.160	15.760	16.210	15.420	-0.710	-4.311%	135.40万	0.00亿	0.000%
2026-05-25	14.900	16.470	16.950	14.900	1.790	12.193%	193.82万	0.00亿	0.000%
2026-05-22	14.400	14.680	14.760	14.280	0.540	3.819%	82.86万	0.00亿	0.000%
2026-05-21	15.530	14.140	15.630	14.130	-1.210	-7.883%	140.51万	0.00亿	0.000%
2026-05-20	15.200	15.350	16.070	15.110	0.230	1.521%	135.05万	0.00亿	0.000%
2026-05-19	14.950	15.120	15.140	14.480	0.430	2.927%	116.06万	0.00亿	0.000%
2026-05-18	14.400	14.690	15.100	14.360	0.530	3.743%	100.10万	0.00亿	0.000%
2026-05-15	14.570	14.160	14.920	13.980	-0.400	-2.747%	93.30万	0.00亿	0.000%
2026-05-14	14.980	14.560	15.300	14.560	-0.410	-2.739%	84.75万	0.00亿	0.000%
2026-05-13	14.360	14.970	15.180	14.310	0.350	2.394%	89.92万	0.00亿	0.000%
2026-05-12	14.920	14.620	15.080	14.470	-0.400	-2.663%	95.13万	0.00亿	0.000%
2026-05-11	15.170	15.020	15.750	14.930	0.110	0.738%	143.03万	0.00亿	0.000%
2026-05-08	14.820	14.910	15.110	14.730	-0.250	-1.649%	126.32万	0.00亿	0.000%
2026-05-07	13.880	15.160	15.590	13.860	1.260	9.065%	193.90万	0.00亿	0.000%
2026-05-06	13.810	13.900	14.180	13.600	0.550	4.120%	164.61万	0.00亿	0.000%
2026-04-30	13.130	13.350	13.680	13.050	0.170	1.290%	142.32万	0.00亿	0.000%
2026-04-29	13.020	13.180	13.220	12.940	-0.060	-0.453%	93.03万	0.00亿	0.000%
2026-04-28	13.500	13.240	13.500	12.990	-0.280	-2.071%	121.67万	0.00亿	0.000%
2026-04-27	13.600	13.520	13.650	13.320	-0.180	-1.314%	169.72万	0.00亿	0.000%
2026-04-24	12.990	13.700	13.710	12.690	0.630	4.820%	195.24万	0.00亿	0.000%
2026-04-23	13.380	13.070	13.620	12.980	-0.420	-3.113%	135.18万	0.00亿	0.000%
2026-04-22	12.600	13.490	13.640	12.580	0.860	6.809%	189.72万	0.00亿	0.000%
2026-04-21	12.850	12.630	12.950	12.470	-0.320	-2.471%	137.58万	0.00亿	0.000%
2026-04-20	13.180	12.950	13.480	12.840	0.320	2.534%	258.35万	0.00亿	0.000%
2026-04-17	11.930	12.630	12.690	11.860	0.700	5.868%	186.08万	0.00亿	0.000%
2026-04-16	11.500	11.930	11.970	11.450	0.480	4.192%	107.38万	0.00亿	0.000%
2026-04-15	11.720	11.450	11.750	11.400	-0.270	-2.304%	73.84万	0.00亿	0.000%
2026-04-14	11.800	11.720	11.910	11.560	0.160	1.384%	116.63万	0.00亿	0.000%
2026-04-13	11.270	11.560	11.650	11.270	0.000	0.000%	60.98万	0.00亿	0.000%
2026-04-10	11.670	11.370	11.790	11.360	0.000	0.000%	70.02万	0.00亿	0.000%
2026-04-09	11.560	11.560	11.690	11.480	0.000	0.000%	93.38万	0.00亿	0.000%
2026-04-08	10.770	11.640	11.680	10.770	0.000	0.000%	173.01万	0.00亿	0.000%
2026-04-07	10.400	10.460	10.800	10.390	0.000	0.000%	39.99万	0.00亿	0.000%
2026-04-03	10.580	10.340	10.650	10.310	0.000	0.000%	44.91万	0.00亿	0.000%
2026-04-02	11.200	10.500	11.220	10.420	0.000	0.000%	73.92万	0.00亿	0.000%
2026-04-01	11.190	11.060	11.420	10.850	0.000	0.000%	80.62万	0.00亿	0.000%