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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 40.82 | 40.83 | 39.77 | 40.43 | -0.90% | 1.17 | 5.64% |
| 2025-10-22 | 39.33 | 41.16 | 39.10 | 40.80 | +4.03% | 2.34 | 11.13% |
| 2025-10-21 | 39.13 | 39.26 | 38.64 | 39.22 | +0.89% | 0.76 | 3.76% |
| 2025-10-20 | 38.80 | 39.21 | 38.62 | 38.88 | +1.56% | 0.78 | 3.88% |
| 2025-10-17 | 39.36 | 39.59 | 38.09 | 38.28 | -3.00% | 1.15 | 5.74% |
| 2025-10-16 | 40.42 | 40.42 | 39.27 | 39.46 | -2.43% | 1.08 | 5.27% |
| 2025-10-15 | 40.04 | 40.46 | 39.73 | 40.44 | +1.07% | 1.10 | 5.28% |
| 2025-10-14 | 41.24 | 41.52 | 39.94 | 40.02 | -2.59% | 1.47 | 6.97% |
| 2025-10-13 | 40.72 | 41.49 | 40.43 | 41.08 | -3.61% | 1.65 | 7.75% |
| 2025-10-10 | 43.11 | 43.69 | 42.51 | 42.62 | -1.58% | 1.42 | 6.41% |
| 2025-10-09 | 44.07 | 44.43 | 42.54 | 43.30 | -3.20% | 2.50 | 11.15% |
| 2025-09-30 | 44.70 | 45.78 | 44.48 | 44.74 | +0.76% | 2.29 | 9.81% |
| 2025-09-29 | 44.70 | 45.17 | 44.20 | 44.40 | -0.04% | 1.66 | 7.19% |
| 2025-09-26 | 44.98 | 45.11 | 44.33 | 44.42 | -1.65% | 2.02 | 8.72% |
| 2025-09-25 | 45.69 | 46.23 | 44.99 | 45.16 | -1.37% | 2.69 | 11.48% |
| 2025-09-24 | 43.59 | 46.56 | 43.11 | 45.79 | +4.80% | 4.82 | 20.61% |
| 2025-09-23 | 42.34 | 43.70 | 41.47 | 43.69 | +2.54% | 3.18 | 14.31% |
| 2025-09-22 | 42.50 | 43.24 | 42.31 | 42.61 | +0.02% | 2.14 | 9.66% |
| 2025-09-19 | 41.40 | 44.23 | 40.92 | 42.60 | +3.52% | 3.60 | 16.25% |
| 2025-09-18 | 42.05 | 42.78 | 40.76 | 41.15 | -2.86% | 2.50 | 11.53% |