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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.86 | 32.93 | 32.32 | 32.39 | -1.37% | 0.42 | 2.51% |
| 2025-05-26 | 32.39 | 32.84 | 32.39 | 32.84 | +0.93% | 0.34 | 2.08% |
| 2025-05-23 | 32.66 | 33.16 | 32.54 | 32.54 | -0.36% | 0.48 | 2.85% |
| 2025-05-22 | 32.93 | 33.23 | 32.63 | 32.66 | -1.27% | 0.42 | 2.53% |
| 2025-05-21 | 33.36 | 33.36 | 32.99 | 33.08 | -0.88% | 0.50 | 2.97% |
| 2025-05-20 | 33.34 | 33.59 | 33.03 | 33.37 | 0.00% | 0.42 | 2.49% |
| 2025-05-19 | 33.39 | 33.56 | 33.00 | 33.37 | -0.09% | 0.47 | 2.80% |
| 2025-05-16 | 33.67 | 33.92 | 33.40 | 33.40 | -0.81% | 0.44 | 2.55% |
| 2025-05-15 | 34.17 | 34.22 | 33.59 | 33.67 | -1.01% | 0.57 | 3.32% |
| 2025-05-14 | 34.07 | 34.23 | 33.74 | 34.02 | -0.32% | 0.60 | 3.46% |
| 2025-05-13 | 34.74 | 34.80 | 34.06 | 34.12 | -0.85% | 0.59 | 3.40% |
| 2025-05-12 | 34.18 | 34.45 | 34.18 | 34.42 | +1.35% | 0.61 | 3.50% |
| 2025-05-09 | 34.37 | 34.53 | 33.77 | 33.96 | -1.25% | 0.66 | 3.79% |
| 2025-05-08 | 33.86 | 34.50 | 33.73 | 34.39 | +1.06% | 0.93 | 5.33% |
| 2025-05-07 | 34.06 | 34.25 | 33.52 | 34.03 | +1.16% | 1.03 | 5.93% |
| 2025-05-06 | 33.33 | 33.63 | 33.08 | 33.63 | +1.75% | 0.77 | 4.54% |