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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.98 | 43.10 | 42.18 | 42.83 | -0.53% | 2.95 | 13.34% |
| 2025-06-24 | 41.71 | 44.00 | 41.71 | 43.06 | +4.76% | 4.45 | 20.03% |
| 2025-06-23 | 41.05 | 42.70 | 41.05 | 41.10 | -1.83% | 2.48 | 11.89% |
| 2025-06-20 | 41.24 | 42.50 | 41.00 | 41.86 | -0.21% | 2.27 | 10.86% |
| 2025-06-19 | 43.82 | 45.25 | 41.58 | 41.95 | -2.99% | 4.04 | 18.71% |
| 2025-06-18 | 42.07 | 43.90 | 41.14 | 43.25 | +1.73% | 4.00 | 18.61% |
| 2025-06-17 | 41.82 | 44.30 | 41.82 | 42.51 | +1.45% | 3.62 | 16.81% |
| 2025-06-16 | 40.73 | 43.14 | 40.73 | 41.90 | +0.17% | 3.29 | 15.66% |
| 2025-06-13 | 41.41 | 43.49 | 41.10 | 41.83 | -2.17% | 3.84 | 18.02% |
| 2025-06-12 | 41.18 | 44.58 | 40.75 | 42.76 | +4.05% | 6.48 | 29.50% |
| 2025-06-11 | 42.01 | 42.07 | 40.70 | 41.10 | -2.42% | 2.79 | 13.26% |
| 2025-06-10 | 44.04 | 44.42 | 41.49 | 42.12 | -1.94% | 5.91 | 27.32% |
| 2025-06-09 | 39.63 | 42.95 | 39.19 | 42.95 | +10.00% | 5.05 | 23.88% |
| 2025-06-06 | 40.18 | 40.98 | 39.05 | 39.05 | -5.58% | 3.65 | 18.10% |
| 2025-06-05 | 41.48 | 43.22 | 38.95 | 41.36 | +1.68% | 7.07 | 34.18% |
| 2025-06-04 | 39.32 | 42.84 | 39.32 | 40.67 | +4.42% | 9.50 | 45.16% |
| 2025-06-03 | 40.16 | 40.21 | 38.00 | 38.95 | -3.49% | 7.81 | 39.18% |
| 2025-05-30 | 37.47 | 40.36 | 37.47 | 40.36 | +10.00% | 8.25 | 41.24% |
| 2025-05-29 | 33.35 | 36.69 | 33.35 | 36.69 | +10.01% | 4.42 | 24.21% |
| 2025-05-28 | 32.56 | 34.15 | 32.48 | 33.35 | +2.96% | 1.59 | 9.35% |