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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.37 | 37.37 | 36.37 | 36.39 | -2.01% | 0.55 | 2.87% |
| 2025-11-19 | 38.26 | 38.27 | 37.12 | 37.14 | -2.45% | 0.72 | 3.73% |
| 2025-11-18 | 38.53 | 38.53 | 37.97 | 38.07 | -0.39% | 0.35 | 1.78% |
| 2025-11-17 | 38.55 | 38.64 | 37.92 | 38.22 | -0.85% | 0.49 | 2.50% |
| 2025-11-14 | 39.07 | 39.07 | 38.49 | 38.55 | -1.35% | 0.77 | 3.83% |
| 2025-11-13 | 39.08 | 39.35 | 38.96 | 39.07 | -0.30% | 0.50 | 2.48% |
| 2025-11-12 | 39.79 | 39.79 | 38.89 | 39.19 | -1.33% | 0.58 | 2.86% |
| 2025-11-11 | 39.57 | 40.21 | 39.45 | 39.72 | +0.86% | 0.94 | 4.56% |
| 2025-11-10 | 39.29 | 39.38 | 38.75 | 39.38 | +0.51% | 0.60 | 2.95% |
| 2025-11-07 | 39.51 | 39.51 | 38.98 | 39.18 | -0.98% | 0.52 | 2.54% |
| 2025-11-06 | 39.44 | 40.01 | 39.37 | 39.57 | +0.73% | 0.66 | 3.20% |
| 2025-11-05 | 38.74 | 39.31 | 38.56 | 39.28 | +0.53% | 0.55 | 2.74% |
| 2025-11-04 | 39.56 | 39.56 | 38.74 | 39.07 | -1.23% | 0.72 | 3.53% |
| 2025-11-03 | 39.98 | 40.23 | 39.02 | 39.56 | -1.07% | 0.88 | 4.30% |
| 2025-10-31 | 39.73 | 40.28 | 39.64 | 39.99 | +0.32% | 0.84 | 4.04% |
| 2025-10-30 | 42.30 | 42.30 | 39.80 | 39.86 | -5.86% | 2.11 | 10.01% |
| 2025-10-29 | 41.18 | 42.61 | 40.79 | 42.34 | +3.05% | 1.73 | 7.97% |
| 2025-10-28 | 41.73 | 42.11 | 40.88 | 41.09 | -1.38% | 0.93 | 4.35% |
| 2025-10-27 | 41.22 | 42.13 | 40.94 | 41.67 | +2.52% | 1.36 | 6.29% |
| 2025-10-24 | 40.52 | 40.72 | 40.15 | 40.64 | +0.52% | 0.84 | 4.01% |