力源科技

sh688565 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.45

涨跌幅

-5.17%

成交量

2,054,700 股

成交额

22,076,764 元

换手率

1.37%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.02	10.45	11.21	10.40	-5.17%	2,054,700	22,076,764	1.37
2026-10-13	10.80	11.02	11.11	10.21	+0.92%	2,430,300	25,873,660	1.62
2026-10-12	11.39	10.92	11.39	10.78	-2.50%	2,186,300	24,065,344	1.46
2026-10-09	11.43	11.20	11.43	10.70	-1.58%	2,410,100	26,565,880	1.61
2026-10-08	11.52	11.38	11.67	11.26	-1.73%	1,924,200	22,045,268	1.29
2026-09-30	11.76	11.58	11.79	11.43	-1.11%	1,445,500	16,727,428	0.97
2026-09-29	11.45	11.71	11.74	11.21	+2.72%	2,080,900	24,151,732	1.39
2026-09-28	11.60	11.40	11.65	11.17	-0.52%	2,104,000	23,940,168	1.41
2026-09-24	11.60	11.46	11.66	11.42	-0.69%	1,936,500	22,380,392	1.29
2026-09-23	11.40	11.54	11.59	11.22	+1.50%	1,881,000	21,492,550	1.26
2026-09-22	11.18	11.37	11.45	11.15	+1.52%	1,856,500	21,021,074	1.24
2026-09-21	11.14	11.20	11.33	10.98	+0.90%	3,629,900	40,679,804	2.42
2026-09-18	10.96	11.10	11.33	10.96	+1.28%	2,709,400	30,272,836	1.81
2026-09-17	10.81	10.96	11.14	10.63	+0.55%	1,861,600	20,161,740	1.24
2026-09-16	10.54	10.90	10.93	10.38	+3.22%	2,069,800	22,277,388	1.38
2026-09-15	11.00	10.56	11.08	10.51	-3.12%	2,177,900	23,357,838	1.45
2026-09-14	10.65	10.90	11.08	10.52	+1.30%	1,716,100	18,637,154	1.15
2026-09-11	11.20	10.76	11.39	10.59	-4.27%	2,689,500	29,075,128	1.80
2026-09-10	11.34	11.24	11.60	11.21	-2.18%	1,769,200	20,029,988	1.18
2026-09-09	11.45	11.49	11.65	11.39	-0.78%	1,747,600	20,095,918	1.17
2026-09-08	11.57	11.58	11.65	11.32	-0.17%	1,307,000	15,080,787	0.87
2026-09-07	11.42	11.60	11.76	11.42	+0.52%	1,554,000	18,024,580	1.04
2026-09-04	11.48	11.54	11.73	11.40	+0.70%	2,071,900	24,006,744	1.38
2026-09-03	11.57	11.46	11.96	11.46	-1.46%	1,842,300	21,445,004	1.23
2026-09-02	11.72	11.63	11.83	11.37	-1.27%	1,196,700	13,893,924	0.80
2026-09-01	11.60	11.78	11.84	11.54	+1.03%	2,124,400	24,880,472	1.42
2026-08-31	11.23	11.66	11.73	11.16	+3.92%	2,622,500	30,242,668	1.75
2026-08-28	11.24	11.22	11.33	11.18	-0.44%	1,347,700	15,146,380	0.90
2026-08-27	11.33	11.27	11.33	11.11	-0.35%	1,630,200	18,317,800	1.09
2026-08-26	11.21	11.31	11.35	11.05	+0.80%	1,741,100	19,604,164	1.16

需要全历史数据与程序化访问？查看力源科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688565 获取全部历史日线。