康力源（301287）历史行情

以下为康力源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
2026-10-02	41.500	41.240	41.970	40.460	-0.260	-0.627%	51.11万	0.21亿	3.001%
2026-10-01	41.500	41.240	41.970	40.460	-0.260	-0.627%	51.11万	0.21亿	3.001%
2026-09-30	41.500	41.240	41.970	40.460	-0.260	-0.627%	0.51万	0.00亿	0.000%
2026-09-29	41.380	41.500	42.260	40.620	0.110	0.266%	0.73万	0.00亿	0.000%
2026-09-28	41.000	41.390	41.880	40.690	0.390	0.951%	0.76万	0.00亿	0.000%
2026-09-27	40.080	41.000	41.470	40.080	0.500	1.235%	76.38万	0.31亿	4.485%
2026-09-24	40.080	41.000	41.470	40.080	0.500	1.235%	0.76万	0.00亿	0.000%
2026-09-23	40.940	40.500	41.360	39.740	-0.440	-1.075%	1.09万	0.00亿	0.000%
2026-09-22	41.310	40.940	41.360	40.000	-0.100	-0.244%	0.75万	0.00亿	0.000%
2026-09-21	40.960	41.040	41.500	40.720	0.170	0.416%	0.61万	0.00亿	0.000%
2026-09-18	42.060	40.870	42.460	40.510	-1.190	-2.829%	0.68万	0.00亿	0.000%
2026-09-17	41.260	42.060	42.740	40.000	0.780	1.890%	0.68万	0.00亿	0.000%
2026-09-16	40.100	41.280	41.450	39.480	1.310	3.277%	0.58万	0.00亿	0.000%
2026-09-15	41.880	39.970	42.130	39.910	-1.560	-3.756%	0.74万	0.00亿	0.000%
2026-09-14	40.520	41.530	42.000	39.720	0.900	2.215%	0.85万	0.00亿	0.000%
2026-09-11	42.390	40.630	42.390	40.260	-1.870	-4.400%	0.75万	0.00亿	0.000%
2026-09-10	44.130	42.500	44.390	42.420	-1.570	-3.563%	0.54万	0.00亿	0.000%
2026-09-09	45.200	44.070	45.500	44.070	-0.930	-2.067%	0.77万	0.00亿	0.000%
2026-09-08	42.750	45.000	45.220	42.640	2.110	4.920%	1.30万	0.00亿	0.000%
2026-09-07	42.540	42.890	43.640	42.030	0.350	0.823%	0.83万	0.00亿	0.000%
2026-09-04	42.990	42.540	44.430	42.200	-0.470	-1.093%	1.04万	0.00亿	0.000%
2026-09-03	44.260	43.010	44.710	43.000	-1.250	-2.824%	0.85万	0.00亿	0.000%
2026-09-02	42.800	44.260	44.600	42.800	1.460	3.411%	1.30万	0.00亿	0.000%
2026-09-01	42.790	42.800	44.000	42.310	0.320	0.753%	1.01万	0.00亿	0.000%
2026-08-31	40.670	42.480	42.500	40.510	1.010	2.435%	1.08万	0.00亿	0.000%
2026-08-28	42.460	41.470	42.800	41.300	-0.760	-1.800%	0.99万	0.00亿	0.000%
2026-08-27	41.950	42.230	42.780	41.500	0.240	0.572%	1.13万	0.00亿	0.000%
2026-08-26	41.490	41.990	42.300	41.000	0.500	1.205%	1.00万	0.00亿	0.000%
2026-08-25	40.880	41.490	41.760	40.090	0.350	0.851%	0.91万	0.00亿	0.000%
2026-08-24	40.660	41.140	41.150	39.260	0.520	1.280%	0.80万	0.00亿	0.000%
2026-08-21	39.800	40.620	40.790	38.770	0.590	1.474%	0.89万	0.00亿	0.000%
2026-08-20	39.780	40.030	41.190	39.240	0.040	0.100%	0.98万	0.00亿	0.000%
2026-08-19	39.900	39.990	40.990	38.890	-0.410	-1.015%	1.19万	0.00亿	0.000%
2026-08-18	41.700	40.400	41.930	40.000	-1.590	-3.787%	1.88万	0.00亿	0.000%
2026-08-17	39.770	41.990	42.500	39.000	2.220	5.582%	2.96万	0.00亿	0.000%
2026-08-14	37.270	39.770	41.500	36.800	2.400	6.422%	3.36万	0.00亿	0.000%
2026-08-13	36.480	37.370	42.000	36.210	1.500	4.182%	2.42万	0.00亿	0.000%
2026-08-12	35.610	35.870	35.900	35.100	0.470	1.328%	0.52万	0.00亿	0.000%
2026-08-11	35.300	35.400	35.970	34.730	0.100	0.283%	0.58万	0.00亿	0.000%
2026-08-10	34.310	35.300	35.300	34.120	0.930	2.706%	0.73万	0.00亿	0.000%
2026-08-07	34.140	34.370	34.400	33.260	0.230	0.674%	0.66万	0.00亿	0.000%
2026-08-06	33.800	34.140	34.500	33.370	0.260	0.767%	0.67万	0.00亿	0.000%
2026-08-05	34.400	33.880	34.500	33.560	-0.610	-1.769%	0.91万	0.00亿	0.000%
2026-08-04	34.160	34.490	34.990	33.820	0.350	1.025%	0.70万	0.00亿	0.000%
2026-08-03	33.280	34.140	34.140	32.650	1.060	3.204%	0.46万	0.00亿	0.000%
2026-07-31	32.770	33.080	33.200	32.470	0.820	2.542%	0.40万	0.00亿	0.000%
2026-07-30	32.440	32.260	33.360	31.880	-0.180	-0.555%	0.55万	0.00亿	0.000%
2026-07-29	32.140	32.440	33.090	32.050	0.320	0.996%	0.62万	0.00亿	0.000%
2026-07-28	31.690	32.120	32.690	31.510	0.370	1.165%	0.56万	0.00亿	0.000%
2026-07-27	31.430	31.750	32.240	30.650	0.300	0.954%	0.58万	0.00亿	0.000%
2026-07-24	32.250	31.450	32.600	30.620	-1.150	-3.528%	1.05万	0.00亿	0.000%
2026-07-23	31.110	32.600	33.100	30.900	1.490	4.789%	1.03万	0.00亿	0.000%
2026-07-22	31.150	31.110	31.970	30.200	-0.020	-0.064%	0.70万	0.00亿	0.000%
2026-07-21	31.320	31.130	31.560	29.800	-0.240	-0.765%	0.81万	0.00亿	0.000%
2026-07-20	32.580	31.370	33.790	30.800	-1.430	-4.360%	0.79万	0.00亿	0.000%
2026-07-17	33.580	32.800	34.670	32.800	-0.780	-2.323%	0.77万	0.00亿	0.000%
2026-07-16	33.520	33.580	34.070	32.610	-0.110	-0.327%	0.62万	0.00亿	0.000%
2026-07-15	33.090	33.690	34.350	32.580	0.540	1.629%	0.86万	0.00亿	0.000%
2026-07-14	32.310	33.150	33.450	31.230	1.600	5.071%	1.02万	0.00亿	0.000%
2026-07-13	32.340	31.550	32.710	31.330	-0.910	-2.803%	0.58万	0.00亿	0.000%
2026-07-10	31.460	32.460	32.990	31.100	0.960	3.048%	0.65万	0.00亿	0.000%
2026-07-09	31.700	31.500	32.060	30.300	-0.310	-0.975%	0.41万	0.00亿	0.000%
2026-07-08	32.450	31.810	32.460	31.630	-0.600	-1.851%	0.42万	0.00亿	0.000%
2026-07-07	33.170	32.410	33.500	32.230	-0.940	-2.819%	0.44万	0.00亿	0.000%
2026-07-06	33.860	33.350	34.420	33.010	-0.400	-1.185%	0.54万	0.00亿	0.000%
2026-07-03	32.800	33.750	34.140	32.580	1.120	3.432%	0.73万	0.00亿	0.000%
2026-07-02	32.710	32.630	33.550	32.540	-0.270	-0.821%	0.70万	0.00亿	0.000%
2026-07-01	32.180	32.900	33.150	32.020	0.610	1.889%	0.77万	0.00亿	0.000%
2026-06-30	33.300	32.290	33.300	31.860	-0.230	-0.707%	0.54万	0.00亿	0.000%
2026-06-29	32.260	32.520	32.570	30.880	0.250	0.775%	0.84万	0.00亿	0.000%
2026-06-26	32.960	32.270	32.990	31.860	-0.940	-2.830%	0.50万	0.00亿	0.000%
2026-06-25	33.760	33.210	33.920	32.970	-0.730	-2.151%	0.50万	0.00亿	0.000%
2026-06-24	35.160	33.940	35.390	33.630	-1.270	-3.607%	0.49万	0.00亿	0.000%
2026-06-23	34.460	35.210	35.650	34.160	0.550	1.587%	0.56万	0.00亿	0.000%
2026-06-22	34.320	34.660	34.760	33.120	0.050	0.144%	0.61万	0.00亿	0.000%
2026-06-18	33.960	34.610	34.970	33.640	0.190	0.552%	0.60万	0.00亿	0.000%
2026-06-17	35.160	34.420	35.400	33.880	-0.790	-2.244%	0.65万	0.00亿	0.000%
2026-06-16	35.650	35.210	35.650	34.320	-0.520	-1.455%	0.67万	0.00亿	0.000%
2026-06-15	36.660	35.730	37.000	35.360	-0.750	-2.056%	1.06万	0.00亿	0.000%
2026-06-12	36.120	36.480	36.990	35.730	0.580	1.616%	0.98万	0.00亿	0.000%
2026-06-11	36.610	35.900	36.660	34.850	-0.790	-2.153%	0.89万	0.00亿	0.000%
2026-06-10	36.110	36.690	37.640	35.800	0.380	1.047%	1.14万	0.00亿	0.000%
2026-06-09	35.440	36.310	36.540	34.880	1.010	2.861%	1.01万	0.00亿	0.000%
2026-06-08	35.760	35.300	36.460	34.770	-1.070	-2.942%	0.74万	0.00亿	0.000%
2026-06-05	34.870	36.370	37.260	34.640	1.350	3.855%	1.27万	0.00亿	0.000%
2026-06-04	35.510	35.020	35.880	34.070	-0.710	-1.987%	0.65万	0.00亿	0.000%
2026-06-03	36.350	35.730	36.420	35.470	-0.620	-1.706%	0.69万	0.00亿	0.000%
2026-06-02	37.580	36.350	37.580	35.550	-1.010	-2.703%	0.98万	0.00亿	0.000%
2026-06-01	36.150	37.360	37.790	36.150	0.710	1.937%	0.94万	0.00亿	0.000%
2026-05-29	37.260	36.650	38.010	36.250	-0.610	-1.637%	1.16万	0.00亿	0.000%
2026-05-28	37.750	37.260	38.580	35.990	-0.560	-1.481%	1.42万	0.00亿	0.000%
2026-05-27	38.990	37.820	39.530	37.340	-1.170	-3.001%	1.14万	0.00亿	0.000%
2026-05-26	41.160	38.990	41.160	38.510	-1.240	-3.082%	1.13万	0.00亿	0.000%
2026-05-25	41.760	40.230	42.000	39.810	-1.510	-3.618%	0.94万	0.00亿	0.000%
2026-05-22	41.230	41.740	41.960	40.510	0.660	1.607%	0.72万	0.00亿	0.000%
2026-05-21	42.640	41.080	43.680	40.870	-1.550	-3.636%	0.82万	0.00亿	0.000%
2026-05-20	43.110	42.630	43.110	41.780	-0.540	-1.251%	0.50万	0.00亿	0.000%
2026-05-19	43.060	43.170	44.470	42.400	0.190	0.442%	0.73万	0.00亿	0.000%
2026-05-18	43.710	42.980	43.710	42.190	-0.950	-2.163%	0.84万	0.00亿	0.000%
2026-05-15	43.560	43.930	44.550	43.360	0.270	0.618%	0.74万	0.00亿	0.000%
2026-05-14	44.250	43.660	44.340	43.490	-0.320	-0.728%	0.51万	0.00亿	0.000%
2026-05-13	44.660	43.980	44.830	43.560	-0.490	-1.102%	0.78万	0.00亿	0.000%
2026-05-12	45.300	44.470	45.750	44.160	-0.940	-2.070%	0.70万	0.00亿	0.000%
2026-05-11	45.760	45.410	45.760	44.960	0.010	0.022%	0.86万	0.00亿	0.000%
2026-05-08	45.050	45.400	45.690	44.820	0.440	0.979%	0.81万	0.00亿	0.000%
2026-05-07	44.380	44.960	45.370	44.380	0.580	1.307%	1.27万	0.00亿	0.000%
2026-05-06	44.270	44.380	44.930	43.260	0.140	0.316%	1.58万	0.00亿	0.000%
2026-04-30	43.710	44.240	45.310	42.750	0.890	2.053%	1.58万	0.00亿	0.000%
2026-04-29	41.730	43.350	43.610	41.490	1.640	3.932%	1.21万	0.00亿	0.000%
2026-04-28	41.440	41.710	42.310	41.170	0.270	0.652%	0.96万	0.00亿	0.000%
2026-04-27	40.470	41.440	41.660	40.070	0.960	2.372%	0.87万	0.00亿	0.000%
2026-04-24	40.390	40.480	40.640	39.810	0.230	0.571%	0.89万	0.00亿	0.000%
2026-04-23	41.010	40.250	41.010	39.980	-1.000	-2.424%	1.03万	0.00亿	0.000%
2026-04-22	41.570	41.250	42.360	39.680	-2.090	-4.822%	2.36万	0.00亿	0.000%
2026-04-21	42.970	43.340	43.730	42.890	0.370	0.861%	1.11万	0.00亿	0.000%
2026-04-20	42.850	42.970	43.000	42.510	0.260	0.609%	0.72万	0.00亿	0.000%
2026-04-17	42.870	42.710	43.120	42.490	-0.350	-0.813%	0.69万	0.00亿	0.000%
2026-04-16	42.550	43.060	43.190	42.130	0.860	2.038%	1.05万	0.00亿	0.000%
2026-04-15	42.050	42.200	42.740	41.840	0.220	0.524%	1.00万	0.00亿	0.000%
2026-04-14	42.160	41.980	42.280	41.540	0.100	0.239%	0.81万	0.00亿	0.000%
2026-04-13	41.800	41.880	42.040	41.510	0.080	0.191%	1.05万	0.00亿	0.000%
2026-04-10	41.800	41.800	42.190	41.460	0.010	0.024%	1.27万	0.00亿	0.000%
2026-04-09	41.670	41.790	42.560	41.510	-0.300	-0.713%	1.54万	0.00亿	0.000%
2026-04-08	41.880	42.090	42.430	41.470	-0.160	-0.379%	2.48万	0.00亿	0.000%
2026-04-07	39.740	42.250	42.720	39.540	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-03	41.140	39.440	41.260	39.380	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-02	41.490	41.010	42.260	40.770	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-01	42.810	41.490	42.860	41.140	0.000	0.000%	0.92万	0.00亿	0.000%