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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.35 | 41.00 | 39.80 | 40.62 | -2.33% | 2.03 | 3.18% |
| 2026-01-16 | 39.60 | 42.80 | 39.59 | 41.59 | +4.87% | 3.19 | 4.88% |
| 2026-01-15 | 39.05 | 40.14 | 38.91 | 39.66 | +1.56% | 1.20 | 1.91% |
| 2026-01-14 | 39.89 | 39.95 | 38.59 | 39.05 | -2.13% | 1.42 | 2.27% |
| 2026-01-13 | 39.93 | 40.20 | 39.31 | 39.90 | +0.30% | 0.97 | 1.54% |
| 2026-01-12 | 39.85 | 40.26 | 39.53 | 39.78 | -0.03% | 1.04 | 1.65% |
| 2026-01-09 | 39.57 | 39.91 | 39.33 | 39.79 | +0.56% | 0.97 | 1.56% |
| 2026-01-08 | 39.80 | 40.05 | 39.51 | 39.57 | -0.78% | 0.64 | 1.03% |
| 2026-01-07 | 40.36 | 40.40 | 39.75 | 39.88 | -1.41% | 0.83 | 1.32% |
| 2026-01-06 | 39.50 | 41.15 | 39.23 | 40.45 | +2.41% | 1.71 | 2.67% |
| 2026-01-05 | 39.31 | 39.97 | 38.99 | 39.50 | +0.48% | 1.38 | 2.22% |
| 2025-12-31 | 38.14 | 39.90 | 38.02 | 39.31 | +3.07% | 2.13 | 3.44% |
| 2025-12-30 | 37.75 | 38.32 | 37.64 | 38.14 | +1.33% | 0.88 | 1.47% |
| 2025-12-29 | 37.91 | 38.24 | 37.54 | 37.64 | -0.69% | 0.82 | 1.37% |
| 2025-12-26 | 38.08 | 38.26 | 37.61 | 37.90 | -1.71% | 1.23 | 2.04% |
| 2025-12-25 | 37.36 | 38.59 | 36.60 | 38.56 | +3.66% | 2.40 | 4.02% |
| 2025-12-24 | 36.31 | 37.49 | 36.12 | 37.20 | +2.76% | 0.91 | 1.57% |
| 2025-12-23 | 36.81 | 36.92 | 36.15 | 36.20 | -1.92% | 0.47 | 2.48% |
| 2025-12-22 | 36.86 | 37.16 | 36.70 | 36.91 | +0.33% | 0.37 | 1.96% |
| 2025-12-19 | 36.70 | 37.07 | 36.51 | 36.79 | +0.55% | 0.28 | 1.48% |