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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.61 | 43.16 | 42.09 | 42.70 | 0.00% | 1.23 | 5.58% |
| 2025-08-19 | 42.83 | 43.36 | 42.05 | 42.70 | -0.78% | 1.56 | 7.07% |
| 2025-08-18 | 42.56 | 43.76 | 42.39 | 43.04 | +1.14% | 2.27 | 10.16% |
| 2025-08-15 | 42.15 | 42.57 | 41.92 | 42.55 | +1.09% | 1.04 | 4.75% |
| 2025-08-14 | 42.30 | 42.59 | 41.64 | 42.09 | -0.47% | 1.22 | 5.59% |
| 2025-08-13 | 42.52 | 42.81 | 42.11 | 42.29 | -0.51% | 1.66 | 7.57% |
| 2025-08-12 | 43.07 | 43.35 | 42.38 | 42.51 | -1.29% | 1.15 | 5.19% |
| 2025-08-11 | 41.84 | 43.61 | 41.84 | 43.07 | +3.04% | 1.92 | 8.64% |
| 2025-08-08 | 41.92 | 42.42 | 41.60 | 41.80 | -0.75% | 1.10 | 5.05% |
| 2025-08-07 | 41.82 | 42.66 | 41.62 | 42.11 | -0.70% | 1.78 | 8.18% |
| 2025-08-06 | 41.71 | 43.33 | 41.57 | 42.41 | +4.10% | 3.19 | 14.53% |
| 2025-08-05 | 39.31 | 40.84 | 39.27 | 40.74 | +3.93% | 1.95 | 9.31% |
| 2025-08-04 | 38.83 | 39.33 | 38.65 | 39.20 | +0.56% | 1.25 | 6.18% |
| 2025-08-01 | 39.27 | 39.52 | 38.86 | 38.98 | -0.73% | 0.72 | 3.57% |
| 2025-07-31 | 39.80 | 40.65 | 39.17 | 39.27 | -0.93% | 1.13 | 5.47% |
| 2025-07-30 | 40.51 | 40.62 | 39.33 | 39.64 | -2.18% | 1.27 | 6.16% |
| 2025-07-29 | 40.60 | 40.60 | 39.83 | 40.52 | -0.20% | 0.92 | 4.42% |
| 2025-07-28 | 40.87 | 41.10 | 40.38 | 40.60 | -0.41% | 0.85 | 4.03% |
| 2025-07-25 | 40.50 | 41.70 | 40.23 | 40.77 | +0.66% | 1.40 | 6.62% |
| 2025-07-24 | 39.94 | 41.23 | 39.94 | 40.50 | +0.27% | 0.82 | 3.90% |