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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.59 | 39.59 | 38.98 | 39.16 | -0.20% | 0.60 | 0.96% |
| 2026-02-13 | 39.63 | 40.09 | 39.22 | 39.24 | -0.83% | 0.63 | 1.01% |
| 2026-02-12 | 39.88 | 39.92 | 39.46 | 39.57 | -0.58% | 0.45 | 0.72% |
| 2026-02-11 | 39.96 | 39.98 | 39.46 | 39.80 | -0.35% | 0.58 | 0.93% |
| 2026-02-10 | 39.89 | 40.45 | 39.50 | 39.94 | +0.13% | 0.72 | 1.14% |
| 2026-02-09 | 39.39 | 40.30 | 39.27 | 39.89 | +1.76% | 0.86 | 1.37% |
| 2026-02-06 | 39.02 | 39.59 | 38.88 | 39.20 | +0.36% | 0.62 | 0.99% |
| 2026-02-05 | 39.19 | 39.40 | 38.86 | 39.06 | -0.61% | 0.40 | 0.66% |
| 2026-02-04 | 39.25 | 39.55 | 38.90 | 39.30 | -0.08% | 0.49 | 0.79% |
| 2026-02-03 | 38.21 | 39.50 | 38.21 | 39.33 | +3.50% | 0.81 | 1.31% |
| 2026-02-02 | 38.57 | 39.48 | 37.96 | 38.00 | -2.01% | 0.76 | 1.24% |
| 2026-01-30 | 38.65 | 39.04 | 37.91 | 38.78 | +0.10% | 0.66 | 1.08% |
| 2026-01-29 | 39.62 | 40.12 | 38.52 | 38.74 | -2.71% | 1.13 | 1.82% |
| 2026-01-28 | 40.90 | 41.14 | 39.79 | 39.82 | -3.04% | 1.53 | 2.40% |
| 2026-01-27 | 40.01 | 41.65 | 38.90 | 41.07 | +2.78% | 2.13 | 3.34% |
| 2026-01-26 | 40.89 | 41.13 | 39.80 | 39.96 | -2.06% | 1.19 | 1.88% |
| 2026-01-23 | 40.66 | 41.07 | 40.42 | 40.80 | +0.97% | 0.94 | 1.47% |
| 2026-01-22 | 41.42 | 41.42 | 40.24 | 40.41 | -1.27% | 1.06 | 1.65% |
| 2026-01-21 | 40.60 | 41.35 | 40.23 | 40.93 | +0.47% | 1.25 | 1.94% |
| 2026-01-20 | 40.54 | 41.18 | 40.23 | 40.74 | +0.30% | 1.58 | 2.46% |