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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 40.75 | 44.31 | 40.65 | 42.36 | +4.92% | 4.52 | 20.33% |
| 2025-09-16 | 38.93 | 40.42 | 38.85 | 40.37 | +3.70% | 1.64 | 7.97% |
| 2025-09-15 | 39.24 | 39.48 | 38.88 | 38.93 | -0.76% | 0.76 | 3.74% |
| 2025-09-12 | 39.99 | 39.99 | 38.99 | 39.23 | -1.00% | 1.00 | 4.89% |
| 2025-09-11 | 39.30 | 39.75 | 38.91 | 39.63 | +0.45% | 1.01 | 4.94% |
| 2025-09-10 | 39.74 | 40.89 | 39.43 | 39.45 | -1.17% | 1.59 | 7.66% |
| 2025-09-09 | 39.76 | 40.20 | 39.21 | 39.92 | +0.17% | 1.20 | 5.83% |
| 2025-09-08 | 39.73 | 40.03 | 39.42 | 39.85 | +0.02% | 1.26 | 6.14% |
| 2025-09-05 | 38.45 | 39.93 | 38.16 | 39.84 | +3.99% | 1.87 | 9.20% |
| 2025-09-04 | 39.11 | 39.63 | 37.79 | 38.31 | -2.11% | 1.42 | 7.08% |
| 2025-09-03 | 38.98 | 40.55 | 38.94 | 39.13 | -0.35% | 1.36 | 6.63% |
| 2025-09-02 | 40.30 | 41.57 | 38.79 | 39.27 | -1.03% | 1.82 | 8.81% |
| 2025-09-01 | 40.63 | 40.86 | 39.43 | 39.68 | -2.23% | 1.52 | 7.34% |
| 2025-08-29 | 40.03 | 40.92 | 39.61 | 40.58 | +0.94% | 1.36 | 6.53% |
| 2025-08-28 | 41.10 | 41.40 | 39.09 | 40.21 | -1.72% | 2.11 | 10.16% |
| 2025-08-27 | 41.86 | 43.35 | 40.74 | 40.91 | -1.34% | 2.76 | 12.64% |
| 2025-08-26 | 42.07 | 42.16 | 41.43 | 41.47 | -1.23% | 1.76 | 8.12% |
| 2025-08-25 | 42.51 | 42.84 | 41.78 | 41.98 | -0.40% | 1.49 | 6.80% |
| 2025-08-22 | 42.11 | 42.59 | 41.90 | 42.15 | +0.07% | 0.99 | 4.53% |
| 2025-08-21 | 42.70 | 42.99 | 41.91 | 42.12 | -1.35% | 1.45 | 6.61% |