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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.97 | 40.97 | 39.80 | 40.39 | -1.72% | 1.23 | 5.87% |
| 2025-07-22 | 41.28 | 41.62 | 40.52 | 41.10 | -0.24% | 1.46 | 6.84% |
| 2025-07-21 | 40.71 | 41.48 | 40.63 | 41.20 | +1.39% | 1.49 | 6.99% |
| 2025-07-18 | 40.41 | 40.79 | 40.26 | 40.63 | +0.27% | 1.04 | 4.97% |
| 2025-07-17 | 40.38 | 40.97 | 40.05 | 40.52 | +0.37% | 1.39 | 6.61% |
| 2025-07-16 | 39.78 | 40.49 | 39.32 | 40.37 | +1.50% | 1.14 | 5.49% |
| 2025-07-15 | 40.12 | 40.23 | 39.29 | 39.78 | -1.11% | 1.27 | 6.16% |
| 2025-07-14 | 40.43 | 40.86 | 39.97 | 40.23 | -0.52% | 0.94 | 4.49% |
| 2025-07-11 | 40.31 | 40.87 | 39.93 | 40.43 | +0.67% | 1.15 | 5.50% |
| 2025-07-10 | 40.72 | 40.72 | 39.55 | 40.17 | -1.34% | 1.33 | 6.42% |
| 2025-07-09 | 41.52 | 41.88 | 40.38 | 40.71 | -1.54% | 1.91 | 8.96% |
| 2025-07-08 | 41.47 | 42.04 | 40.95 | 41.35 | +0.29% | 1.86 | 8.66% |
| 2025-07-07 | 42.23 | 42.57 | 40.72 | 41.23 | -3.44% | 1.75 | 8.17% |
| 2025-07-04 | 42.29 | 43.99 | 42.06 | 42.70 | +1.22% | 2.87 | 12.92% |
| 2025-07-03 | 42.41 | 43.02 | 42.04 | 42.18 | -1.42% | 1.65 | 7.48% |
| 2025-07-02 | 44.97 | 45.25 | 42.58 | 42.79 | -4.94% | 3.31 | 14.62% |
| 2025-07-01 | 44.87 | 45.69 | 44.18 | 45.01 | -0.15% | 3.08 | 13.24% |
| 2025-06-30 | 42.26 | 46.19 | 42.25 | 45.08 | +6.95% | 5.90 | 25.58% |
| 2025-06-27 | 41.46 | 42.90 | 41.12 | 42.15 | +1.26% | 2.84 | 13.04% |
| 2025-06-26 | 42.95 | 42.99 | 41.20 | 41.63 | -2.81% | 3.39 | 15.66% |