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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.50 | 36.96 | 36.46 | 36.59 | -0.27% | 0.32 | 1.68% |
| 2025-12-17 | 36.30 | 36.81 | 35.98 | 36.69 | +1.07% | 0.31 | 1.66% |
| 2025-12-16 | 36.56 | 36.63 | 36.18 | 36.30 | -0.49% | 0.29 | 1.55% |
| 2025-12-15 | 37.00 | 37.14 | 36.48 | 36.48 | -1.21% | 0.30 | 1.59% |
| 2025-12-12 | 36.64 | 37.33 | 36.23 | 36.93 | +0.81% | 0.41 | 2.15% |
| 2025-12-11 | 37.35 | 37.43 | 36.63 | 36.63 | -1.68% | 0.35 | 1.84% |
| 2025-12-10 | 37.11 | 37.35 | 36.72 | 37.26 | +0.67% | 0.34 | 1.75% |
| 2025-12-09 | 37.45 | 37.46 | 37.00 | 37.01 | -0.93% | 0.31 | 1.60% |
| 2025-12-08 | 37.42 | 37.59 | 37.19 | 37.36 | -0.19% | 0.44 | 2.26% |
| 2025-12-05 | 37.63 | 37.63 | 36.85 | 37.42 | -0.53% | 0.63 | 3.29% |
| 2025-12-04 | 36.13 | 37.72 | 36.05 | 37.62 | +4.70% | 1.28 | 6.64% |
| 2025-12-03 | 36.41 | 36.43 | 35.84 | 35.94 | -0.60% | 0.32 | 1.70% |
| 2025-12-02 | 36.60 | 36.63 | 35.96 | 36.15 | -1.17% | 0.38 | 2.00% |
| 2025-12-01 | 36.48 | 36.60 | 36.12 | 36.58 | +0.85% | 0.40 | 2.14% |
| 2025-11-28 | 36.52 | 36.52 | 35.87 | 36.27 | -0.38% | 0.36 | 1.95% |
| 2025-11-27 | 36.51 | 36.55 | 36.22 | 36.41 | +0.16% | 0.39 | 2.06% |
| 2025-11-26 | 36.35 | 37.11 | 36.24 | 36.35 | +0.16% | 0.46 | 2.41% |
| 2025-11-25 | 36.57 | 37.01 | 36.23 | 36.29 | -0.35% | 0.47 | 2.48% |
| 2025-11-24 | 36.53 | 36.60 | 35.76 | 36.42 | +0.74% | 0.48 | 2.53% |
| 2025-11-21 | 36.03 | 36.63 | 35.51 | 36.15 | -0.66% | 0.61 | 3.26% |