中力股份 sh.603194
36.66
-0.43%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 37.20 | 37.45 | 36.22 | 36.66 | -0.43% | 0.80 | 1.37% |
| 2026-05-22 | 35.89 | 37.14 | 35.89 | 36.82 | +3.08% | 0.94 | 1.63% |
| 2026-05-21 | 36.34 | 37.03 | 35.53 | 35.72 | -0.86% | 0.70 | 1.22% |
| 2026-05-20 | 36.16 | 36.21 | 35.15 | 36.03 | -0.47% | 0.57 | 1.02% |
| 2026-05-19 | 35.63 | 36.35 | 35.16 | 36.20 | +1.60% | 0.69 | 1.22% |
| 2026-05-18 | 36.48 | 36.48 | 35.43 | 35.63 | -2.33% | 0.54 | 0.96% |
| 2026-05-15 | 36.38 | 37.26 | 36.20 | 36.48 | +0.77% | 0.66 | 1.14% |
| 2026-05-14 | 37.22 | 37.38 | 36.20 | 36.20 | -2.21% | 0.45 | 0.78% |
| 2026-05-13 | 36.71 | 37.20 | 36.71 | 37.02 | +0.14% | 0.41 | 0.70% |
| 2026-05-12 | 37.77 | 37.89 | 36.80 | 36.97 | -2.43% | 0.57 | 0.97% |
| 2026-05-11 | 37.13 | 38.18 | 36.81 | 37.89 | +1.99% | 1.31 | 2.19% |
| 2026-05-08 | 35.39 | 38.00 | 35.35 | 37.15 | +4.94% | 1.68 | 2.87% |
| 2026-05-07 | 35.12 | 35.68 | 35.08 | 35.40 | +0.80% | 0.41 | 0.73% |
| 2026-05-06 | 35.06 | 35.18 | 34.88 | 35.12 | +0.72% | 0.44 | 0.80% |
| 2026-04-30 | 35.21 | 35.25 | 34.71 | 34.87 | -0.68% | 0.47 | 0.84% |
| 2026-04-29 | 35.88 | 35.89 | 35.01 | 35.11 | -2.96% | 0.89 | 1.60% |
| 2026-04-28 | 35.30 | 36.20 | 34.58 | 36.18 | +1.34% | 1.31 | 2.35% |
| 2026-04-27 | 33.60 | 35.72 | 33.26 | 35.70 | +6.57% | 1.47 | 2.68% |
| 2026-04-24 | 33.35 | 33.72 | 32.90 | 33.50 | -0.06% | 0.57 | 1.08% |
| 2026-04-23 | 34.00 | 34.09 | 33.40 | 33.52 | -0.92% | 0.36 | 0.68% |