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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.26 | 32.40 | 31.51 | 32.35 | +1.86% | 0.47 | 0.94% |
| 2026-03-23 | 33.21 | 33.63 | 31.40 | 31.76 | -5.59% | 0.82 | 1.61% |
| 2026-03-20 | 34.30 | 34.51 | 33.58 | 33.64 | -1.64% | 0.41 | 0.77% |
| 2026-03-19 | 35.04 | 35.16 | 34.15 | 34.20 | -3.34% | 0.58 | 1.06% |
| 2026-03-18 | 35.39 | 35.45 | 34.96 | 35.38 | +1.14% | 0.34 | 0.60% |
| 2026-03-17 | 35.28 | 35.49 | 34.96 | 34.98 | -0.46% | 0.42 | 0.75% |
| 2026-03-16 | 35.40 | 35.40 | 34.76 | 35.14 | +0.23% | 0.55 | 1.00% |
| 2026-03-13 | 35.88 | 35.96 | 35.01 | 35.06 | -1.98% | 1.12 | 1.99% |
| 2026-03-12 | 36.07 | 36.15 | 35.60 | 35.77 | -0.94% | 0.44 | 0.78% |
| 2026-03-11 | 36.58 | 36.58 | 36.01 | 36.11 | -0.91% | 0.42 | 0.73% |
| 2026-03-10 | 36.20 | 36.58 | 36.15 | 36.44 | +1.73% | 0.45 | 0.78% |
| 2026-03-09 | 36.18 | 36.18 | 35.13 | 35.82 | -1.40% | 0.52 | 0.92% |
| 2026-03-06 | 35.69 | 36.46 | 35.31 | 36.33 | +1.85% | 0.43 | 0.75% |
| 2026-03-05 | 35.75 | 36.23 | 35.44 | 35.67 | +0.88% | 0.68 | 1.20% |
| 2026-03-04 | 36.50 | 36.51 | 35.10 | 35.36 | -3.39% | 0.98 | 1.73% |
| 2026-03-03 | 37.70 | 38.21 | 36.52 | 36.60 | -2.48% | 0.81 | 1.38% |
| 2026-03-02 | 38.50 | 38.57 | 37.32 | 37.53 | -3.40% | 1.02 | 1.70% |
| 2026-02-27 | 39.30 | 39.30 | 38.75 | 38.85 | -1.30% | 0.66 | 1.07% |
| 2026-02-26 | 39.36 | 39.49 | 38.91 | 39.36 | +0.38% | 0.64 | 1.04% |
| 2026-02-25 | 39.26 | 39.41 | 39.00 | 39.21 | +0.13% | 0.72 | 1.16% |