神力股份 sh.603819
14.32
-2.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.66 | 14.98 | 14.28 | 14.32 | -2.58% | 1.34 | 4.22% |
| 2026-05-22 | 13.99 | 15.16 | 13.86 | 14.70 | +5.38% | 1.80 | 5.68% |
| 2026-05-21 | 14.36 | 14.70 | 13.90 | 13.95 | -2.86% | 1.07 | 3.41% |
| 2026-05-20 | 14.40 | 14.55 | 14.15 | 14.36 | -0.97% | 0.78 | 2.50% |
| 2026-05-19 | 14.14 | 14.57 | 13.90 | 14.50 | +2.55% | 1.17 | 3.79% |
| 2026-05-18 | 14.50 | 14.60 | 14.02 | 14.14 | -3.15% | 1.26 | 4.08% |
| 2026-05-15 | 14.31 | 15.10 | 14.31 | 14.60 | +1.74% | 1.60 | 4.97% |
| 2026-05-14 | 14.62 | 14.62 | 14.20 | 14.35 | -1.44% | 0.95 | 3.04% |
| 2026-05-13 | 14.85 | 15.02 | 14.51 | 14.56 | -2.35% | 1.30 | 4.07% |
| 2026-05-12 | 15.09 | 15.36 | 14.88 | 14.91 | -1.71% | 1.19 | 3.63% |
| 2026-05-11 | 15.00 | 15.30 | 14.85 | 15.17 | -0.85% | 1.48 | 4.49% |
| 2026-05-08 | 15.05 | 15.60 | 14.99 | 15.30 | +1.73% | 1.76 | 5.30% |
| 2026-05-07 | 14.90 | 15.62 | 14.90 | 15.04 | +0.20% | 2.11 | 6.33% |
| 2026-05-06 | 15.00 | 15.15 | 14.65 | 15.01 | +1.42% | 1.65 | 5.07% |
| 2026-04-30 | 14.32 | 15.12 | 14.17 | 14.80 | +3.35% | 2.35 | 7.35% |
| 2026-04-29 | 14.45 | 14.98 | 13.61 | 14.32 | +1.42% | 2.50 | 7.91% |
| 2026-04-28 | 14.66 | 14.66 | 14.04 | 14.12 | -3.55% | 1.51 | 4.85% |
| 2026-04-27 | 15.17 | 15.17 | 14.16 | 14.64 | -4.38% | 2.73 | 8.57% |
| 2026-04-24 | 13.91 | 15.31 | 13.70 | 15.31 | +9.99% | 2.11 | 6.66% |
| 2026-04-23 | 13.93 | 14.06 | 13.76 | 13.92 | -0.36% | 0.88 | 2.91% |