| 股票名称 | 代码 688565 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 力源科技 | 2024-04-26 五 | 4.77 | 4.79 | 4.71 | 4.82 | 4.60 | -1.67% | 2.21% | 2156925 | 1017万 | 4.59 | 7.26 | -8.79 | | 2 | 力源科技 | 2024-04-25 四 | 4.83 | 4.74 | 4.79 | 4.83 | 4.67 | 1.05% | 1.64% | 1602219 | 765万 | 4.67 | 7.39 | -8.94 | | 3 | 力源科技 | 2024-04-24 三 | 4.65 | 4.59 | 4.74 | 4.77 | 4.51 | 3.27% | 2.35% | 2292635 | 1071万 | 4.62 | 7.31 | -8.85 | | 4 | 力源科技 | 2024-04-23 二 | 4.33 | 4.27 | 4.59 | 4.62 | 4.17 | 7.49% | 3.25% | 3163378 | 1421万 | 4.47 | 7.08 | -8.57 | | 5 | 力源科技 | 2024-04-22 一 | 4.32 | 4.32 | 4.27 | 4.36 | 4.11 | -1.16% | 2.91% | 2835950 | 1199万 | 4.16 | 6.58 | -7.97 | | 6 | 力源科技 | 2024-04-19 五 | 4.48 | 4.43 | 4.32 | 4.48 | 4.27 | -2.48% | 2.33% | 2266531 | 987万 | 4.21 | 6.66 | -8.07 | | 7 | 力源科技 | 2024-04-18 四 | 4.58 | 4.60 | 4.43 | 4.64 | 4.37 | -3.70% | 3.21% | 3127135 | 1397万 | 4.32 | 6.83 | -8.27 | | 8 | 力源科技 | 2024-04-17 三 | 4.07 | 4.04 | 4.60 | 4.62 | 4.07 | 13.86% | 4.38% | 4270980 | 1882万 | 4.48 | 7.09 | -8.59 | | 9 | 力源科技 | 2024-04-16 二 | 4.50 | 4.61 | 4.04 | 4.56 | 4.00 | -12.36% | 4.37% | 4258540 | 1774万 | 3.94 | 6.23 | -7.54 | | 10 | 力源科技 | 2024-04-15 一 | 5.18 | 5.19 | 4.61 | 5.18 | 4.50 | -11.18% | 4.93% | 4806615 | 2275万 | 4.49 | 7.11 | -8.61 | | 11 | 力源科技 | 2024-04-12 五 | 5.34 | 5.33 | 5.19 | 5.44 | 5.16 | -2.63% | 2.18% | 2120122 | 1115万 | 5.06 | 8 | -9.69 | | 12 | 力源科技 | 2024-04-11 四 | 5.24 | 5.31 | 5.33 | 5.46 | 5.17 | 0.38% | 2.06% | 2011788 | 1077万 | 5.2 | 8.22 | -9.95 | | 13 | 力源科技 | 2024-04-10 三 | 5.50 | 5.52 | 5.31 | 5.52 | 5.22 | -3.80% | 2.61% | 2539098 | 1353万 | 5.18 | 8.19 | -9.92 | | 14 | 力源科技 | 2024-04-09 二 | 5.38 | 5.43 | 5.52 | 5.57 | 5.38 | 1.66% | 2.44% | 2373947 | 1302万 | 5.38 | 8.51 | -10.31 | | 15 | 力源科技 | 2024-04-08 一 | 5.82 | 5.89 | 5.43 | 5.87 | 5.36 | -7.81% | 4.17% | 4061151 | 2243万 | 5.29 | 8.37 | -10.14 | | 16 | 力源科技 | 2024-04-03 三 | 5.91 | 5.92 | 5.89 | 5.99 | 5.75 | -0.51% | 2.59% | 2527001 | 1478万 | 5.74 | 9.08 | -11 | | 17 | 力源科技 | 2024-04-02 二 | 6.02 | 6.04 | 5.92 | 6.12 | 5.83 | -1.99% | 3.73% | 3633660 | 2169万 | 5.77 | 9.13 | -11.05 | | 18 | 力源科技 | 2024-04-01 一 | 5.80 | 5.66 | 6.04 | 6.06 | 5.74 | 6.71% | 4.60% | 4482367 | 2642万 | 5.89 | 9.31 | -11.28 | | 19 | 力源科技 | 2024-03-29 五 | 5.45 | 5.45 | 5.66 | 5.81 | 5.44 | 3.85% | 5.25% | 5119842 | 2888万 | 5.52 | 8.73 | -10.57 | | 20 | 力源科技 | 2024-03-28 四 | 5.19 | 5.56 | 5.45 | 5.55 | 5.11 | -1.98% | 7.46% | 7273737 | 3918万 | 5.31 | 8.4 | -10.18 | | 21 | 力源科技 | 2024-03-27 三 | 5.84 | 5.85 | 5.56 | 5.89 | 5.47 | -4.96% | 2.48% | 2416361 | 1376万 | 5.42 | 8.57 | -10.38 | | 22 | 力源科技 | 2024-03-26 二 | 5.79 | 5.82 | 5.85 | 5.95 | 5.72 | 0.52% | 2.49% | 2427799 | 1416万 | 5.7 | 9.02 | -10.92 | | 23 | 力源科技 | 2024-03-25 一 | 6.00 | 6.03 | 5.82 | 6.08 | 5.78 | -3.48% | 2.58% | 2515377 | 1494万 | 5.67 | 8.97 | -10.87 | | 24 | 力源科技 | 2024-03-22 五 | 6.24 | 6.21 | 6.03 | 6.25 | 5.98 | -2.90% | 3.13% | 3046393 | 1853万 | 5.88 | 9.3 | -11.26 | | 25 | 力源科技 | 2024-03-21 四 | 6.20 | 6.12 | 6.21 | 6.30 | 6.08 | 1.47% | 3.09% | 3009549 | 1866万 | 6.05 | 9.57 | -11.6 | | 26 | 力源科技 | 2024-03-20 三 | 6.00 | 6.00 | 6.12 | 6.13 | 5.93 | 2.00% | 2.89% | 2816586 | 1703万 | 5.97 | 9.44 | -11.43 | | 27 | 力源科技 | 2024-03-19 二 | 6.01 | 5.97 | 6.00 | 6.14 | 5.97 | 0.50% | 3.10% | 3018591 | 1822万 | 5.85 | 9.25 | -11.2 | | 28 | 力源科技 | 2024-03-18 一 | 5.94 | 5.86 | 5.97 | 6.00 | 5.83 | 1.88% | 3.18% | 3095244 | 1830万 | 5.82 | 9.2 | -11.15 | | 29 | 力源科技 | 2024-03-15 五 | 5.74 | 5.73 | 5.86 | 5.89 | 5.66 | 2.27% | 3.51% | 3416294 | 1986万 | 5.71 | 9.04 | -10.94 | | 30 | 力源科技 | 2024-03-14 四 | 5.72 | 5.73 | 5.73 | 5.79 | 5.60 | 0.00% | 3.27% | 3182595 | 1823万 | 5.58 | 8.83 | -10.7 | | 31 | 力源科技 | 2024-03-08 五 | 5.46 | 5.41 | 5.47 | 5.55 | 5.36 | 1.11% | 3.01% | 2937010 | 1605万 | 5.33 | 8.43 | -10.21 | | 32 | 力源科技 | 2024-03-07 四 | 5.44 | 5.45 | 5.41 | 5.63 | 5.36 | -0.73% | 4.83% | 4708883 | 2594万 | 5.27 | 8.34 | -10.1 | | 33 | 力源科技 | 2024-03-06 三 | 5.25 | 5.25 | 5.45 | 5.65 | 5.25 | 3.81% | 6.10% | 5943385 | 3271万 | 5.31 | 8.4 | -10.18 | | 34 | 力源科技 | 2024-03-05 二 | 5.49 | 5.57 | 5.25 | 5.56 | 5.25 | -5.75% | 4.98% | 4856390 | 2603万 | 5.12 | 8.09 | -9.8 | | 35 | 力源科技 | 2024-03-04 一 | 5.67 | 5.83 | 5.57 | 5.84 | 5.36 | -4.46% | 7.05% | 6870370 | 3819万 | 5.43 | 8.59 | -10.4 | | 36 | 力源科技 | 2024-03-01 五 | 6.00 | 5.93 | 5.83 | 6.25 | 5.72 | -1.69% | 8.85% | 8623114 | 5156万 | 5.68 | 8.99 | -10.89 | | 37 | 力源科技 | 2024-02-29 四 | 5.08 | 5.18 | 5.93 | 6.05 | 5.03 | 14.48% | 11.01% | 10729133 | 6009万 | 5.78 | 9.15 | -11.08 | | 38 | 力源科技 | 2024-02-28 三 | 6.07 | 6.05 | 5.18 | 6.31 | 5.16 | -14.38% | 8.42% | 8209103 | 4651万 | 5.05 | 7.99 | -11.19 | | 39 | 力源科技 | 2024-02-27 二 | 5.74 | 5.83 | 6.05 | 6.05 | 5.70 | 3.77% | 4.53% | 4419183 | 2607万 | 5.9 | 9.33 | -13.08 | | 40 | 力源科技 | 2024-02-26 一 | 5.59 | 5.59 | 5.83 | 6.04 | 5.50 | 4.29% | 5.74% | 5593395 | 3238万 | 5.68 | 8.99 | -12.6 | | 41 | 力源科技 | 2024-02-23 五 | 5.27 | 5.26 | 5.59 | 5.59 | 5.25 | 6.27% | 4.30% | 4191695 | 2269万 | 5.45 | 8.62 | -12.08 | | 42 | 力源科技 | 2024-02-22 四 | 5.03 | 5.04 | 5.26 | 5.31 | 5.00 | 4.37% | 4.29% | 4178770 | 2156万 | 5.13 | 8.11 | -11.37 | | 43 | 力源科技 | 2024-02-21 三 | 4.73 | 4.76 | 5.04 | 5.21 | 4.71 | 5.88% | 5.21% | 5076973 | 2542万 | 4.91 | 7.77 | -10.89 | | 44 | 力源科技 | 2024-02-20 二 | 4.69 | 4.71 | 4.76 | 4.82 | 4.64 | 1.06% | 3.70% | 3608981 | 1716万 | 4.64 | 7.34 | -10.29 | | 45 | 力源科技 | 2024-02-19 一 | 4.60 | 4.52 | 4.71 | 4.78 | 4.50 | 4.20% | 6.01% | 5862428 | 2725万 | 4.59 | 7.27 | -10.18 | | 46 | 力源科技 | 2024-02-08 四 | 3.97 | 4.04 | 4.52 | 4.59 | 3.82 | 11.88% | 8.71% | 8493167 | 3547万 | 4.41 | 6.97 | -9.77 | | 47 | 力源科技 | 2024-02-07 三 | 4.70 | 4.65 | 4.04 | 4.70 | 3.93 | -13.12% | 8.90% | 8678341 | 3576万 | 3.94 | 6.23 | -8.73 | | 48 | 力源科技 | 2024-02-06 二 | 4.66 | 4.76 | 4.65 | 4.84 | 4.06 | -2.31% | 7.22% | 7035427 | 3050万 | 4.53 | 7.17 | -10.05 | | 49 | 力源科技 | 2024-02-05 一 | 5.71 | 5.81 | 4.76 | 5.74 | 4.65 | -18.07% | 6.93% | 6755333 | 3332万 | 4.64 | 7.34 | -10.29 | | 50 | 力源科技 | 2024-02-02 五 | 6.17 | 6.15 | 5.81 | 6.44 | 5.60 | -5.53% | 4.34% | 4227750 | 2524万 | 5.66 | 8.96 | -12.56 | | 51 | 力源科技 | 2024-02-01 四 | 6.40 | 6.44 | 6.15 | 6.40 | 5.92 | -4.50% | 3.81% | 3713276 | 2277万 | 5.99 | 9.49 | -13.29 | | 52 | 力源科技 | 2024-01-31 三 | 6.79 | 6.86 | 6.44 | 6.80 | 6.32 | -6.12% | 4.14% | 4038169 | 2615万 | 6.28 | 9.93 | -13.92 | | 53 | 力源科技 | 2024-01-30 二 | 7.26 | 7.19 | 6.86 | 7.30 | 6.82 | -4.59% | 2.01% | 1961787 | 1375万 | 6.69 | 10.58 | -14.83 | | 54 | 力源科技 | 2024-01-29 一 | 7.58 | 7.57 | 7.19 | 7.76 | 7.17 | -5.02% | 2.29% | 2227367 | 1636万 | 7.01 | 11.09 | -15.54 | | 55 | 力源科技 | 2024-01-26 五 | 7.65 | 7.60 | 7.57 | 7.83 | 7.51 | -0.39% | 1.98% | 1928390 | 1477万 | 7.38 | 11.68 | -16.36 | | 56 | 力源科技 | 2024-01-25 四 | 7.11 | 7.10 | 7.60 | 7.63 | 7.05 | 7.04% | 2.94% | 2861424 | 2114万 | 7.41 | 11.72 | -16.42 | | 57 | 力源科技 | 2024-01-24 三 | 6.94 | 6.94 | 7.10 | 7.15 | 6.75 | 2.31% | 2.39% | 2332047 | 1624万 | 6.92 | 10.95 | -15.34 | | 58 | 力源科技 | 2024-01-23 二 | 7.03 | 7.00 | 6.94 | 7.04 | 6.78 | -0.86% | 3.01% | 2938262 | 2027万 | 6.76 | 10.71 | -15 | | 59 | 力源科技 | 2024-01-22 一 | 7.72 | 7.73 | 7.00 | 7.72 | 6.96 | -9.44% | 3.51% | 3417608 | 2508万 | 6.82 | 10.8 | -15.13 | | 60 | 力源科技 | 2024-01-19 五 | 7.87 | 7.83 | 7.73 | 7.87 | 7.68 | -1.28% | 1.68% | 1634539 | 1266万 | 7.53 | 11.92 | -16.71 | | 61 | 力源科技 | 2024-01-18 四 | 7.99 | 8.06 | 7.83 | 8.15 | 7.68 | -2.85% | 2.97% | 2899369 | 2275万 | 7.63 | 12.08 | -16.92 | | 62 | 力源科技 | 2024-01-17 三 | 8.31 | 8.33 | 8.06 | 8.34 | 8.04 | -3.24% | 1.31% | 1279285 | 1048万 | 7.86 | 12.43 | -17.42 | | 63 | 力源科技 | 2024-01-16 二 | 8.43 | 8.46 | 8.33 | 8.47 | 8.20 | -1.54% | 1.73% | 1686299 | 1402万 | 8.12 | 12.85 | -18 | | 64 | 力源科技 | 2024-01-15 一 | 8.45 | 8.53 | 8.46 | 8.52 | 8.33 | -0.82% | 1.26% | 1226583 | 1036万 | 8.25 | 13.05 | -18.28 | | 65 | 力源科技 | 2024-01-12 五 | 8.57 | 8.55 | 8.53 | 8.80 | 8.50 | -0.23% | 2.19% | 2138382 | 1855万 | 8.31 | 13.16 | -18.43 | | 66 | 力源科技 | 2024-01-11 四 | 8.50 | 8.50 | 8.55 | 8.61 | 8.46 | 0.59% | 1.75% | 1701257 | 1450万 | 8.33 | 13.19 | -18.48 | | 67 | 力源科技 | 2024-01-10 三 | 8.58 | 8.56 | 8.50 | 8.74 | 8.45 | -0.70% | 1.79% | 1746059 | 1497万 | 8.28 | 13.11 | -18.37 | | 68 | 力源科技 | 2024-01-09 二 | 8.50 | 8.42 | 8.56 | 8.66 | 8.48 | 1.66% | 1.58% | 1539389 | 1319万 | 8.34 | 13.2 | -18.5 | | 69 | 力源科技 | 2024-01-08 一 | 8.70 | 8.58 | 8.42 | 8.70 | 8.42 | -1.86% | 1.66% | 1620868 | 1382万 | 8.21 | 12.99 | -18.2 | | 70 | 力源科技 | 2024-01-05 五 | 8.77 | 8.77 | 8.58 | 8.87 | 8.53 | -2.17% | 1.54% | 1501298 | 1303万 | 8.36 | 13.23 | -18.54 | | 71 | 力源科技 | 2024-01-04 四 | 8.85 | 8.80 | 8.77 | 8.87 | 8.73 | -0.34% | 1.63% | 1585802 | 1394万 | 8.55 | 13.53 | -18.95 | | 72 | 力源科技 | 2024-01-03 三 | 8.91 | 8.82 | 8.80 | 8.91 | 8.63 | -0.23% | 3.02% | 2946798 | 2580万 | 8.58 | 13.57 | -19.02 | | 73 | 力源科技 | 2024-01-02 二 | 8.53 | 8.45 | 8.82 | 8.92 | 8.53 | 4.38% | 4.64% | 4520866 | 3981万 | 8.6 | 13.61 | -19.06 | | 74 | 力源科技 | 2023-12-29 五 | 8.35 | 8.33 | 8.45 | 8.47 | 8.28 | 1.44% | 1.15% | 1116993 | 938万 | 8.24 | 13.03 | -18.26 | | 75 | 力源科技 | 2023-12-28 四 | 8.08 | 8.12 | 8.33 | 8.36 | 8.02 | 2.59% | 1.61% | 1568124 | 1295万 | 8.12 | 12.85 | -18 | | 76 | 力源科技 | 2023-12-27 三 | 8.12 | 8.07 | 8.12 | 8.18 | 7.96 | 0.62% | 1.46% | 1423357 | 1150万 | 7.91 | 12.53 | -17.55 | | 77 | 力源科技 | 2023-12-26 二 | 8.29 | 8.17 | 8.07 | 8.29 | 8.02 | -1.22% | 1.69% | 1650252 | 1333万 | 7.87 | 12.45 | -17.44 | | 78 | 力源科技 | 2023-12-25 一 | 8.31 | 8.24 | 8.17 | 8.31 | 8.08 | -0.85% | 2.46% | 2396311 | 1952万 | 7.96 | 12.6 | -17.66 | | 79 | 力源科技 | 2023-12-22 五 | 8.47 | 8.49 | 8.24 | 8.50 | 8.24 | -2.94% | 2.31% | 2256299 | 1880万 | 8.03 | 12.71 | -17.81 | | 80 | 力源科技 | 2023-12-21 四 | 8.48 | 8.46 | 8.49 | 8.51 | 8.19 | 0.35% | 2.76% | 2690442 | 2254万 | 8.28 | 13.1 | -18.35 | | 81 | 力源科技 | 2023-12-20 三 | 8.47 | 8.47 | 8.46 | 8.64 | 8.41 | -0.12% | 1.30% | 1269502 | 1085万 | 8.25 | 13.05 | -18.28 | | 82 | 力源科技 | 2023-12-19 二 | 8.53 | 8.48 | 8.47 | 8.53 | 8.33 | -0.12% | 1.46% | 1423155 | 1199万 | 8.26 | 13.07 | -18.31 | | 83 | 力源科技 | 2023-12-18 一 | 8.66 | 8.61 | 8.48 | 8.66 | 8.45 | -1.51% | 1.63% | 1584394 | 1352万 | 8.27 | 13.08 | -18.33 | | 84 | 力源科技 | 2023-12-15 五 | 8.65 | 8.64 | 8.61 | 8.67 | 8.54 | -0.35% | 1.29% | 1256436 | 1079万 | 8.39 | 13.28 | -18.61 | | 85 | 力源科技 | 2023-12-14 四 | 8.54 | 8.51 | 8.64 | 8.71 | 8.52 | 1.53% | 2.24% | 2186212 | 1888万 | 8.42 | 13.33 | -18.67 | | 86 | 力源科技 | 2023-12-13 三 | 8.43 | 8.44 | 8.51 | 8.63 | 8.39 | 0.83% | 2.42% | 2361248 | 2011万 | 8.29 | 13.13 | -18.39 | | 87 | 力源科技 | 2023-12-12 二 | 8.47 | 8.50 | 8.44 | 8.57 | 8.33 | -0.71% | 2.76% | 2687204 | 2259万 | 8.23 | 13.02 | -18.24 | | 88 | 力源科技 | 2023-12-11 一 | 8.46 | 8.49 | 8.50 | 8.63 | 8.40 | 0.12% | 2.98% | 2900054 | 2462万 | 8.28 | 13.11 | -18.37 | | 89 | 力源科技 | 2023-12-08 五 | 8.77 | 8.77 | 8.49 | 8.83 | 8.46 | -3.19% | 2.23% | 2176331 | 1874万 | 8.28 | 13.1 | -18.35 | | 90 | 力源科技 | 2023-12-07 四 | 8.83 | 8.78 | 8.77 | 8.90 | 8.70 | -0.11% | 1.59% | 1549376 | 1360万 | 8.55 | 13.53 | -18.95 | | 91 | 力源科技 | 2023-12-06 三 | 8.74 | 8.74 | 8.78 | 8.90 | 8.65 | 0.46% | 2.04% | 1992726 | 1757万 | 8.56 | 13.54 | -18.98 | | 92 | 力源科技 | 2023-12-05 二 | 8.88 | 8.86 | 8.74 | 8.98 | 8.74 | -1.35% | 2.33% | 2269500 | 2010万 | 8.52 | 13.48 | -18.89 | | 93 | 力源科技 | 2023-12-04 一 | 8.88 | 8.83 | 8.86 | 8.97 | 8.80 | 0.34% | 2.18% | 2124487 | 1883万 | 8.64 | 13.67 | -19.15 | | 94 | 力源科技 | 2023-12-01 五 | 8.91 | 8.93 | 8.83 | 8.94 | 8.77 | -1.12% | 2.51% | 2449929 | 2169万 | 8.61 | 13.62 | -19.08 | | 95 | 力源科技 | 2023-11-30 四 | 9.00 | 9.07 | 8.93 | 9.09 | 8.77 | -1.54% | 2.56% | 2497589 | 2217万 | 8.7 | 13.77 | -19.3 | | 96 | 力源科技 | 2023-11-29 三 | 9.11 | 9.13 | 9.07 | 9.17 | 8.95 | -0.66% | 3.49% | 3404838 | 3084万 | 8.84 | 13.99 | -19.6 | | 97 | 力源科技 | 2023-11-28 二 | 8.81 | 8.79 | 9.13 | 9.31 | 8.72 | 3.87% | 5.21% | 5079236 | 4622万 | 8.9 | 14.08 | -19.73 | | 98 | 力源科技 | 2023-11-27 一 | 8.73 | 8.72 | 8.79 | 8.94 | 8.67 | 0.80% | 2.05% | 1997610 | 1751万 | 8.57 | 13.56 | -19 | | 99 | 力源科技 | 2023-11-24 五 | 8.98 | 8.88 | 8.72 | 8.98 | 8.69 | -1.80% | 1.31% | 1281335 | 1122万 | 8.5 | 13.45 | -18.85 | | 100 | 力源科技 | 2023-11-23 四 | 8.83 | 8.83 | 8.88 | 8.94 | 8.79 | 0.57% | 1.84% | 1790266 | 1586万 | 8.66 | 13.7 | -19.19 | | 101 | 力源科技 | 2023-11-22 三 | 8.78 | 8.85 | 8.83 | 8.91 | 8.78 | -0.23% | 1.60% | 1555333 | 1376万 | 8.61 | 13.62 | -19.08 | | 102 | 力源科技 | 2023-11-21 二 | 8.91 | 8.92 | 8.85 | 8.97 | 8.82 | -0.78% | 1.45% | 1415250 | 1257万 | 8.63 | 13.65 | -19.13 | | 103 | 力源科技 | 2023-11-20 一 | 8.92 | 8.84 | 8.92 | 8.93 | 8.78 | 0.90% | 1.55% | 1506557 | 1338万 | 8.69 | 13.76 | -19.28 | | 104 | 力源科技 | 2023-11-17 五 | 8.79 | 8.73 | 8.84 | 8.86 | 8.71 | 1.26% | 1.45% | 1408570 | 1242万 | 8.62 | 13.64 | -19.1 | | 105 | 力源科技 | 2023-11-16 四 | 8.85 | 8.82 | 8.73 | 8.87 | 8.73 | -1.02% | 1.48% | 1437661 | 1263万 | 8.51 | 13.47 | -18.87 | | 106 | 力源科技 | 2023-11-15 三 | 8.80 | 8.77 | 8.82 | 8.88 | 8.74 | 0.57% | 2.16% | 2104666 | 1854万 | 8.6 | 13.61 | -19.06 | | 107 | 力源科技 | 2023-11-14 二 | 8.83 | 8.80 | 8.77 | 8.83 | 8.69 | -0.34% | 1.46% | 1418983 | 1241万 | 8.55 | 13.53 | -18.95 | | 108 | 力源科技 | 2023-11-13 一 | 8.68 | 8.63 | 8.80 | 8.81 | 8.67 | 1.97% | 1.55% | 1511873 | 1325万 | 8.58 | 13.57 | -19.02 | | 109 | 力源科技 | 2023-11-10 五 | 8.66 | 8.62 | 8.63 | 8.67 | 8.53 | 0.12% | 0.96% | 939323 | 810万 | 8.41 | 13.31 | -18.65 | | 110 | 力源科技 | 2023-11-09 四 | 8.69 | 8.65 | 8.62 | 8.72 | 8.59 | -0.35% | 1.17% | 1139219 | 986万 | 8.4 | 13.3 | -18.63 | | 111 | 力源科技 | 2023-11-08 三 | 8.69 | 8.68 | 8.65 | 8.73 | 8.62 | -0.35% | 1.40% | 1368942 | 1187万 | 8.43 | 13.34 | -18.69 | | 112 | 力源科技 | 2023-11-07 二 | 8.58 | 8.63 | 8.68 | 8.70 | 8.56 | 0.58% | 1.44% | 1398920 | 1208万 | 8.46 | 13.39 | -18.76 | | 113 | 力源科技 | 2023-11-06 一 | 8.59 | 8.57 | 8.63 | 8.69 | 8.55 | 0.70% | 1.87% | 1821511 | 1568万 | 8.41 | 13.31 | -18.65 | | 114 | 力源科技 | 2023-11-03 五 | 8.42 | 8.44 | 8.57 | 8.67 | 8.42 | 1.54% | 1.49% | 1448024 | 1242万 | 8.35 | 13.22 | -18.52 | | 115 | 力源科技 | 2023-11-02 四 | 8.58 | 8.58 | 8.44 | 8.65 | 8.44 | -1.63% | 1.17% | 1143241 | 973万 | 8.23 | 13.02 | -18.24 | | 116 | 力源科技 | 2023-11-01 三 | 8.45 | 8.44 | 8.58 | 8.69 | 8.39 | 1.66% | 1.76% | 1718339 | 1470万 | 8.36 | 13.23 | -18.54 | | 117 | 力源科技 | 2023-10-31 二 | 8.44 | 8.44 | 8.44 | 8.50 | 8.38 | 0.00% | 1.09% | 1067018 | 901万 | 8.23 | 13.02 | -18.24 | | 118 | 力源科技 | 2023-10-30 一 | 8.38 | 8.45 | 8.44 | 8.50 | 8.35 | -0.12% | 1.49% | 1452116 | 1225万 | 8.23 | 13.02 | -18.24 | | 119 | 力源科技 | 2023-10-27 五 | 8.26 | 8.38 | 8.45 | 8.45 | 8.26 | 0.84% | 1.14% | 1112333 | 935万 | 8.24 | 13.03 | -23.65 | | 120 | 力源科技 | 2023-10-26 四 | 8.34 | 8.37 | 8.38 | 8.39 | 8.24 | 0.12% | 1.28% | 1242992 | 1033万 | 8.17 | 12.95 | -23.5 | | 121 | 力源科技 | 2023-10-25 三 | 8.25 | 8.13 | 8.37 | 8.41 | 8.21 | 2.95% | 1.75% | 1709136 | 1426万 | 8.16 | 12.94 | -23.47 | | 122 | 力源科技 | 2023-10-24 二 | 7.72 | 7.81 | 8.13 | 8.14 | 7.72 | 4.10% | 1.67% | 1630993 | 1312万 | 7.92 | 12.57 | -22.8 | | 123 | 力源科技 | 2023-10-23 一 | 8.09 | 8.00 | 7.81 | 8.09 | 7.75 | -2.38% | 1.59% | 1548361 | 1215万 | 7.61 | 12.07 | -21.9 | | 124 | 力源科技 | 2023-10-20 五 | 7.94 | 8.01 | 8.00 | 8.12 | 7.94 | -0.12% | 0.83% | 812383 | 653万 | 7.8 | 12.37 | -22.44 | | 125 | 力源科技 | 2023-10-19 四 | 7.99 | 7.99 | 8.01 | 8.19 | 7.90 | 0.25% | 1.15% | 1122035 | 905万 | 7.81 | 12.38 | -22.46 | | 126 | 力源科技 | 2023-10-18 三 | 8.22 | 8.22 | 7.99 | 8.22 | 7.95 | -2.80% | 1.91% | 1860209 | 1490万 | 7.79 | 12.35 | -22.41 | | 127 | 力源科技 | 2023-10-17 二 | 8.23 | 8.23 | 8.22 | 8.28 | 8.18 | -0.12% | 0.85% | 826236 | 679万 | 8.01 | 12.71 | -23.05 | | 128 | 力源科技 | 2023-10-16 一 | 8.20 | 8.18 | 8.23 | 8.27 | 8.14 | 0.61% | 1.12% | 1096462 | 901万 | 8.02 | 12.72 | -23.08 | | 129 | 力源科技 | 2023-10-13 五 | 8.31 | 8.34 | 8.18 | 8.34 | 8.13 | -1.92% | 1.59% | 1551185 | 1271万 | 7.97 | 12.64 | -22.94 | | 130 | 力源科技 | 2023-10-12 四 | 8.30 | 8.34 | 8.34 | 8.39 | 8.25 | 0.00% | 1.18% | 1151211 | 957万 | 8.13 | 12.89 | -23.39 | | 131 | 力源科技 | 2023-10-11 三 | 8.40 | 8.38 | 8.34 | 8.44 | 8.26 | -0.48% | 1.34% | 1304274 | 1088万 | 8.13 | 12.89 | -23.39 | | 132 | 力源科技 | 2023-10-10 二 | 8.46 | 8.46 | 8.38 | 8.55 | 8.34 | -0.95% | 1.71% | 1667506 | 1404万 | 8.17 | 12.95 | -23.5 | | 133 | 力源科技 | 2023-10-09 一 | 8.55 | 8.54 | 8.46 | 8.65 | 8.43 | -0.94% | 1.63% | 1590241 | 1353万 | 8.25 | 13.08 | -23.73 | | 134 | 力源科技 | 2023-09-28 四 | 8.46 | 8.48 | 8.54 | 8.56 | 8.42 | 0.71% | 1.20% | 1168778 | 994万 | 8.32 | 13.2 | -23.95 | | 135 | 力源科技 | 2023-09-27 三 | 8.38 | 8.38 | 8.48 | 8.56 | 8.31 | 1.19% | 1.84% | 1791915 | 1519万 | 8.27 | 13.11 | -23.78 | | 136 | 力源科技 | 2023-09-26 二 | 8.35 | 8.35 | 8.38 | 8.48 | 8.26 | 0.36% | 1.52% | 1479318 | 1237万 | 8.17 | 12.95 | -23.5 | | 137 | 力源科技 | 2023-09-25 一 | 8.36 | 8.30 | 8.35 | 8.41 | 8.26 | 0.60% | 1.24% | 1204422 | 1002万 | 8.14 | 12.91 | -23.42 | | 138 | 力源科技 | 2023-09-22 五 | 8.10 | 8.15 | 8.30 | 8.33 | 8.09 | 1.84% | 1.37% | 1338481 | 1105万 | 8.09 | 12.83 | -23.28 | | 139 | 力源科技 | 2023-09-21 四 | 8.25 | 8.25 | 8.15 | 8.33 | 8.15 | -1.21% | 1.33% | 1300901 | 1070万 | 7.94 | 12.6 | -22.86 | | 140 | 力源科技 | 2023-09-20 三 | 8.27 | 8.30 | 8.25 | 8.41 | 8.21 | -0.60% | 1.26% | 1229617 | 1020万 | 8.04 | 12.75 | -23.14 | | 141 | 力源科技 | 2023-09-19 二 | 8.38 | 8.44 | 8.30 | 8.42 | 8.28 | -1.66% | 1.24% | 1204017 | 1004万 | 8.09 | 12.83 | -23.28 | | 142 | 力源科技 | 2023-09-18 一 | 8.40 | 8.31 | 8.44 | 8.50 | 8.26 | 1.56% | 1.75% | 1709877 | 1440万 | 8.23 | 13.05 | -23.67 | | 143 | 力源科技 | 2023-09-15 五 | 8.38 | 8.37 | 8.31 | 8.45 | 8.28 | -0.72% | 2.15% | 2094347 | 1751万 | 8.1 | 12.84 | -23.3 | | 144 | 力源科技 | 2023-09-14 四 | 8.45 | 8.45 | 8.37 | 8.52 | 8.30 | -0.95% | 1.50% | 1460440 | 1227万 | 8.16 | 12.94 | -23.47 | | 145 | 力源科技 | 2023-09-13 三 | 8.59 | 8.59 | 8.45 | 8.59 | 8.41 | -1.63% | 2.05% | 1999557 | 1695万 | 8.24 | 13.06 | -23.7 | | 146 | 力源科技 | 2023-09-12 二 | 8.62 | 8.60 | 8.59 | 8.68 | 8.49 | -0.12% | 1.48% | 1442580 | 1234万 | 8.37 | 13.28 | -24.09 | | 147 | 力源科技 | 2023-09-11 一 | 8.54 | 8.51 | 8.60 | 8.67 | 8.49 | 1.06% | 1.97% | 1921912 | 1652万 | 8.38 | 13.29 | -24.12 | | 148 | 力源科技 | 2023-09-08 五 | 8.55 | 8.51 | 8.51 | 8.62 | 8.49 | 0.00% | 2.26% | 2199892 | 1881万 | 8.29 | 13.15 | -23.87 | | 149 | 力源科技 | 2023-09-07 四 | 8.73 | 8.74 | 8.51 | 8.78 | 8.47 | -2.63% | 3.73% | 3640347 | 3131万 | 8.29 | 13.15 | -23.87 | | 150 | 力源科技 | 2023-09-06 三 | 8.76 | 8.76 | 8.74 | 8.84 | 8.70 | -0.23% | 2.89% | 2812602 | 2465万 | 8.52 | 13.51 | -24.51 | | 151 | 力源科技 | 2023-09-05 二 | 8.68 | 8.72 | 8.76 | 8.78 | 8.60 | 0.46% | 3.82% | 3719642 | 3248万 | 8.54 | 13.54 | -24.57 | | 152 | 力源科技 | 2023-09-04 一 | 8.68 | 8.66 | 8.72 | 8.83 | 8.66 | 0.69% | 4.17% | 4061523 | 3547万 | 8.5 | 13.48 | -24.45 | | 153 | 力源科技 | 2023-09-01 五 | 8.97 | 8.97 | 8.66 | 9.04 | 8.61 | -3.46% | 6.52% | 6357363 | 5540万 | 8.44 | 13.39 | -24.29 | | 154 | 力源科技 | 2023-08-31 四 | 9.28 | 9.47 | 8.97 | 9.29 | 8.96 | -5.28% | 10.30% | 10035398 | 9126万 | 8.74 | 13.86 | -25.16 | | 155 | 力源科技 | 2023-08-30 三 | 8.96 | 9.03 | 9.47 | 9.83 | 8.84 | 4.87% | 16.27% | 15856664 | 14780万 | 9.23 | 14.64 | -26.56 | | 156 | 力源科技 | 2023-08-29 二 | 8.64 | 8.77 | 9.03 | 9.30 | 8.56 | 2.96% | 12.53% | 12211371 | 10937万 | 8.8 | 13.96 | -25.32 | | 157 | 力源科技 | 2023-08-28 一 | 8.81 | 8.60 | 8.77 | 9.00 | 8.51 | 1.98% | 10.31% | 10049668 | 8818万 | 8.55 | 13.56 | -24.59 | | 158 | 力源科技 | 2023-08-25 五 | 8.84 | 8.74 | 8.60 | 9.24 | 8.60 | -1.60% | 12.45% | 12131293 | 10869万 | 8.38 | 13.29 | -28.89 | | 159 | 力源科技 | 2023-08-23 三 | 8.43 | 8.38 | 8.75 | 8.99 | 8.31 | 4.42% | 7.12% | 6942254 | 6068万 | 8.53 | 13.52 | -29.39 | | 160 | 力源科技 | 2023-08-22 二 | 8.64 | 8.64 | 8.38 | 8.64 | 8.25 | -3.01% | 2.43% | 2371127 | 1993万 | 8.17 | 12.95 | -28.15 |
|
行情刷新 | 流通股东
 |
