力源科技（688565）历史行情

以下为力源科技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
2026-10-08	11.520	11.380	11.670	11.260	-0.200	-1.727%	192.43万	0.00亿	0.000%
2026-10-07	11.760	11.580	11.790	11.430	-0.130	-1.110%	144.56万	0.17亿	0.965%
2026-10-06	11.760	11.580	11.790	11.430	-0.130	-1.110%	144.56万	0.17亿	0.965%
2026-10-05	11.760	11.580	11.790	11.430	-0.130	-1.110%	144.56万	0.17亿	0.965%
2026-10-02	11.760	11.580	11.790	11.430	-0.130	-1.110%	144.56万	0.17亿	0.965%
2026-10-01	11.760	11.580	11.790	11.430	-0.130	-1.110%	144.56万	0.17亿	0.965%
2026-09-30	11.760	11.580	11.790	11.430	-0.130	-1.110%	144.56万	0.00亿	0.000%
2026-09-29	11.450	11.710	11.740	11.210	0.310	2.719%	208.10万	0.00亿	0.000%
2026-09-28	11.600	11.400	11.650	11.170	-0.060	-0.524%	210.40万	0.00亿	0.000%
2026-09-27	11.600	11.460	11.660	11.420	-0.080	-0.693%	193.66万	0.22亿	1.293%
2026-09-24	11.600	11.460	11.660	11.420	-0.080	-0.693%	193.66万	0.00亿	0.000%
2026-09-23	11.400	11.540	11.590	11.220	0.170	1.495%	188.11万	0.00亿	0.000%
2026-09-22	11.180	11.370	11.450	11.150	0.170	1.518%	185.66万	0.00亿	0.000%
2026-09-21	11.140	11.200	11.330	10.980	0.100	0.901%	362.99万	0.00亿	0.000%
2026-09-18	10.960	11.100	11.330	10.960	0.140	1.277%	270.94万	0.00亿	0.000%
2026-09-17	10.810	10.960	11.140	10.630	0.060	0.550%	186.17万	0.00亿	0.000%
2026-09-16	10.540	10.900	10.930	10.380	0.340	3.220%	206.99万	0.00亿	0.000%
2026-09-15	11.000	10.560	11.080	10.510	-0.340	-3.119%	217.79万	0.00亿	0.000%
2026-09-14	10.650	10.900	11.080	10.520	0.140	1.301%	171.62万	0.00亿	0.000%
2026-09-11	11.200	10.760	11.390	10.590	-0.480	-4.270%	268.96万	0.00亿	0.000%
2026-09-10	11.340	11.240	11.600	11.210	-0.250	-2.176%	176.92万	0.00亿	0.000%
2026-09-09	11.450	11.490	11.650	11.390	-0.090	-0.777%	174.76万	0.00亿	0.000%
2026-09-08	11.570	11.580	11.650	11.320	-0.020	-0.172%	130.71万	0.00亿	0.000%
2026-09-07	11.420	11.600	11.760	11.420	0.060	0.520%	155.41万	0.00亿	0.000%
2026-09-04	11.480	11.540	11.730	11.400	0.080	0.698%	207.20万	0.00亿	0.000%
2026-09-03	11.570	11.460	11.960	11.460	-0.170	-1.462%	184.23万	0.00亿	0.000%
2026-09-02	11.720	11.630	11.830	11.370	-0.150	-1.273%	119.68万	0.00亿	0.000%
2026-09-01	11.600	11.780	11.840	11.540	0.120	1.029%	212.44万	0.00亿	0.000%
2026-08-31	11.230	11.660	11.730	11.160	0.440	3.922%	262.26万	0.00亿	0.000%
2026-08-28	11.240	11.220	11.330	11.180	-0.050	-0.444%	134.78万	0.00亿	0.000%
2026-08-27	11.330	11.270	11.330	11.110	-0.040	-0.354%	163.02万	0.00亿	0.000%
2026-08-26	11.210	11.310	11.350	11.050	0.090	0.802%	174.12万	0.00亿	0.000%
2026-08-25	11.000	11.220	11.230	10.880	0.210	1.907%	156.33万	0.00亿	0.000%
2026-08-24	11.160	11.010	11.250	10.850	-0.150	-1.344%	164.77万	0.00亿	0.000%
2026-08-21	11.060	11.160	11.250	10.800	0.100	0.904%	156.22万	0.00亿	0.000%
2026-08-20	10.800	11.060	11.210	10.720	0.320	2.980%	169.72万	0.00亿	0.000%
2026-08-19	11.050	10.740	11.150	10.710	-0.310	-2.805%	189.46万	0.00亿	0.000%
2026-08-18	11.230	11.050	11.270	11.000	-0.190	-1.690%	120.95万	0.00亿	0.000%
2026-08-17	11.020	11.240	11.250	10.880	0.220	1.996%	122.08万	0.00亿	0.000%
2026-08-14	10.980	11.020	11.050	10.840	0.090	0.823%	131.28万	0.00亿	0.000%
2026-08-13	11.100	10.930	11.120	10.930	-0.180	-1.620%	192.42万	0.00亿	0.000%
2026-08-12	10.910	11.110	11.170	10.910	0.130	1.184%	136.65万	0.00亿	0.000%
2026-08-11	11.210	10.980	11.230	10.930	-0.230	-2.052%	203.08万	0.00亿	0.000%
2026-08-10	10.990	11.210	11.350	10.780	0.030	0.268%	307.19万	0.00亿	0.000%
2026-08-07	10.800	11.180	11.230	10.560	0.340	3.137%	415.52万	0.00亿	0.000%
2026-08-06	10.370	10.840	10.870	10.150	0.520	5.039%	332.00万	0.00亿	0.000%
2026-08-05	10.620	10.320	10.640	10.220	-0.150	-1.433%	235.53万	0.00亿	0.000%
2026-08-04	10.240	10.470	10.500	10.100	0.260	2.547%	282.51万	0.00亿	0.000%
2026-08-03	9.910	10.210	10.300	9.810	0.450	4.611%	389.94万	0.00亿	0.000%
2026-07-31	9.580	9.760	10.070	9.560	0.210	2.199%	224.37万	0.00亿	0.000%
2026-07-30	9.970	9.550	10.220	9.500	-0.430	-4.309%	339.44万	0.00亿	0.000%
2026-07-29	10.000	9.980	10.220	9.830	0.050	0.504%	374.93万	0.00亿	0.000%
2026-07-28	9.780	9.930	10.290	9.710	-0.040	-0.401%	345.59万	0.00亿	0.000%
2026-07-27	9.830	9.970	9.980	9.550	0.020	0.201%	518.92万	0.00亿	0.000%
2026-07-24	9.410	9.950	10.130	9.310	0.430	4.517%	654.29万	0.00亿	0.000%
2026-07-23	8.600	9.520	9.730	8.600	0.760	8.676%	568.83万	0.00亿	0.000%
2026-07-22	8.610	8.760	9.180	8.480	0.100	1.155%	510.81万	0.00亿	0.000%
2026-07-21	8.260	8.660	8.720	7.720	0.360	4.337%	579.98万	0.00亿	0.000%
2026-07-20	8.660	8.300	8.980	8.080	-0.400	-4.598%	452.75万	0.00亿	0.000%
2026-07-17	9.250	8.700	9.330	8.630	-0.510	-5.537%	365.82万	0.00亿	0.000%
2026-07-16	9.130	9.210	9.460	9.030	-0.040	-0.432%	311.07万	0.00亿	0.000%
2026-07-15	9.030	9.250	9.270	8.870	0.210	2.323%	311.68万	0.00亿	0.000%
2026-07-14	8.750	9.040	9.070	8.610	0.280	3.196%	372.67万	0.00亿	0.000%
2026-07-13	9.200	8.760	9.320	8.730	-0.510	-5.502%	310.75万	0.00亿	0.000%
2026-07-10	8.950	9.270	9.410	8.850	0.320	3.575%	272.47万	0.00亿	0.000%
2026-07-09	8.880	8.950	8.950	8.570	0.090	1.016%	249.16万	0.00亿	0.000%
2026-07-08	9.230	8.860	9.230	8.840	-0.420	-4.526%	219.95万	0.00亿	0.000%
2026-07-07	9.670	9.280	9.780	9.130	-0.360	-3.734%	287.14万	0.00亿	0.000%
2026-07-06	9.880	9.640	10.060	9.570	-0.190	-1.933%	344.16万	0.00亿	0.000%
2026-07-03	9.650	9.830	9.970	9.650	0.230	2.396%	371.64万	0.00亿	0.000%
2026-07-02	9.730	9.600	10.180	9.480	-0.060	-0.621%	389.94万	0.00亿	0.000%
2026-07-01	9.400	9.660	9.980	9.210	0.210	2.222%	417.87万	0.00亿	0.000%
2026-06-30	9.520	9.450	9.680	9.350	-0.040	-0.421%	283.45万	0.00亿	0.000%
2026-06-29	9.620	9.490	9.730	9.150	-0.180	-1.861%	367.36万	0.00亿	0.000%
2026-06-26	9.840	9.670	9.950	9.410	-0.220	-2.224%	321.99万	0.00亿	0.000%
2026-06-25	10.160	9.890	10.390	9.890	-0.360	-3.512%	358.64万	0.00亿	0.000%
2026-06-24	10.540	10.250	10.660	10.100	-0.260	-2.474%	386.41万	0.00亿	0.000%
2026-06-23	9.930	10.510	10.800	9.930	0.460	4.577%	456.13万	0.00亿	0.000%
2026-06-22	9.860	10.050	10.050	9.370	0.180	1.824%	399.66万	0.00亿	0.000%
2026-06-18	9.850	9.870	10.070	9.700	-0.070	-0.704%	303.28万	0.00亿	0.000%
2026-06-17	10.300	9.940	10.310	9.860	-0.250	-2.453%	399.34万	0.00亿	0.000%
2026-06-16	10.030	10.190	10.440	9.800	0.200	2.002%	427.12万	0.00亿	0.000%
2026-06-15	10.260	9.990	10.450	9.890	-0.230	-2.250%	435.31万	0.00亿	0.000%
2026-06-12	10.380	10.220	10.480	10.030	0.070	0.690%	375.21万	0.00亿	0.000%
2026-06-11	10.200	10.150	10.400	9.920	-0.130	-1.265%	270.89万	0.00亿	0.000%
2026-06-10	10.600	10.280	10.600	9.890	-0.070	-0.676%	395.61万	0.00亿	0.000%
2026-06-09	10.570	10.350	10.620	10.210	-0.020	-0.193%	386.78万	0.00亿	0.000%
2026-06-08	10.430	10.370	10.950	10.120	-0.370	-3.445%	336.19万	0.00亿	0.000%
2026-06-05	10.560	10.740	10.950	10.200	0.180	1.705%	403.58万	0.00亿	0.000%
2026-06-04	10.740	10.560	10.800	10.360	-0.190	-1.767%	455.00万	0.00亿	0.000%
2026-06-03	10.920	10.750	11.010	10.670	-0.180	-1.647%	443.94万	0.00亿	0.000%
2026-06-02	11.370	10.930	11.720	10.900	-0.480	-4.207%	507.52万	0.00亿	0.000%
2026-06-01	11.190	11.410	11.790	10.890	0.230	2.057%	554.67万	0.00亿	0.000%
2026-05-29	11.360	11.180	11.620	10.910	-0.220	-1.930%	483.66万	0.00亿	0.000%
2026-05-28	11.250	11.400	11.440	10.770	0.200	1.786%	432.02万	0.00亿	0.000%
2026-05-27	11.900	11.200	11.930	11.080	-0.620	-5.245%	390.11万	0.00亿	0.000%
2026-05-26	11.890	11.820	11.950	11.400	-0.060	-0.505%	334.67万	0.00亿	0.000%
2026-05-25	12.410	11.880	12.560	11.720	-0.460	-3.728%	372.58万	0.00亿	0.000%
2026-05-22	11.910	12.340	12.410	11.840	0.310	2.577%	362.36万	0.00亿	0.000%
2026-05-21	12.680	12.030	12.870	11.870	-0.510	-4.067%	486.98万	0.00亿	0.000%
2026-05-20	12.580	12.540	12.610	12.320	-0.060	-0.476%	298.42万	0.00亿	0.000%
2026-05-19	12.920	12.600	12.920	12.420	-0.120	-0.943%	308.12万	0.00亿	0.000%
2026-05-18	12.500	12.720	12.770	12.240	0.400	3.247%	451.37万	0.00亿	0.000%
2026-05-15	12.640	12.320	12.920	12.270	-0.340	-2.686%	487.56万	0.00亿	0.000%
2026-05-14	12.780	12.660	13.030	12.520	-0.080	-0.628%	452.35万	0.00亿	0.000%
2026-05-13	12.820	12.740	12.910	12.660	-0.040	-0.313%	326.31万	0.00亿	0.000%
2026-05-12	13.220	12.780	13.400	12.690	-0.360	-2.740%	475.37万	0.00亿	0.000%
2026-05-11	13.300	13.140	13.550	13.100	-0.220	-1.647%	382.12万	0.00亿	0.000%
2026-05-08	13.290	13.360	13.440	13.040	0.150	1.136%	269.40万	0.00亿	0.000%
2026-05-07	12.960	13.210	13.500	12.860	0.250	1.929%	333.74万	0.00亿	0.000%
2026-05-06	12.910	12.960	13.250	12.720	0.050	0.387%	494.79万	0.00亿	0.000%
2026-04-30	12.800	12.910	13.090	12.730	0.100	0.781%	322.02万	0.00亿	0.000%
2026-04-29	12.130	12.810	13.080	12.130	0.520	4.231%	403.50万	0.00亿	0.000%
2026-04-28	12.420	12.290	12.590	12.120	-0.280	-2.228%	371.77万	0.00亿	0.000%
2026-04-27	12.380	12.570	12.600	11.950	0.160	1.289%	427.66万	0.00亿	0.000%
2026-04-24	12.130	12.410	12.470	11.970	0.050	0.405%	284.79万	0.00亿	0.000%
2026-04-23	12.570	12.360	12.630	12.130	-0.170	-1.357%	282.65万	0.00亿	0.000%
2026-04-22	12.550	12.530	12.690	12.450	-0.160	-1.261%	303.56万	0.00亿	0.000%
2026-04-21	12.770	12.690	12.850	12.540	-0.070	-0.549%	255.92万	0.00亿	0.000%
2026-04-20	12.920	12.760	12.920	12.470	0.050	0.393%	245.68万	0.00亿	0.000%
2026-04-17	12.800	12.710	12.920	12.480	-0.220	-1.701%	314.29万	0.00亿	0.000%
2026-04-16	12.580	12.930	12.980	12.390	0.350	2.782%	297.95万	0.00亿	0.000%
2026-04-15	12.750	12.580	12.770	12.460	-0.030	-0.238%	236.57万	0.00亿	0.000%
2026-04-14	12.860	12.610	12.870	12.310	0.040	0.318%	214.13万	0.00亿	0.000%
2026-04-13	12.630	12.570	12.740	12.280	0.000	0.000%	260.26万	0.00亿	0.000%
2026-04-10	12.770	12.730	12.980	12.630	0.000	0.000%	223.84万	0.00亿	0.000%
2026-04-09	13.200	12.670	13.340	12.500	0.000	0.000%	303.95万	0.00亿	0.000%
2026-04-08	12.870	13.200	13.230	12.670	0.000	0.000%	341.44万	0.00亿	0.000%
2026-04-07	12.370	12.290	12.510	12.120	0.000	0.000%	276.74万	0.00亿	0.000%
2026-04-03	12.960	12.240	12.960	12.060	0.000	0.000%	262.82万	0.00亿	0.000%
2026-04-02	13.180	12.840	13.440	12.530	0.000	0.000%	271.75万	0.00亿	0.000%
2026-04-01	13.260	13.240	13.570	13.020	0.000	0.000%	222.86万	0.00亿	0.000%