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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.46 | 12.58 | 12.40 | 12.58 | +0.32% | 0.71 | 2.61% |
| 2025-08-19 | 12.43 | 12.54 | 12.29 | 12.54 | +0.89% | 0.87 | 3.22% |
| 2025-08-18 | 12.30 | 12.54 | 12.30 | 12.43 | +1.55% | 0.95 | 3.52% |
| 2025-08-15 | 12.00 | 12.26 | 11.97 | 12.24 | +1.66% | 0.69 | 2.59% |
| 2025-08-14 | 12.34 | 12.38 | 11.94 | 12.04 | -2.35% | 1.00 | 3.80% |
| 2025-08-13 | 12.43 | 12.49 | 12.28 | 12.33 | -0.80% | 0.74 | 2.76% |
| 2025-08-12 | 12.59 | 12.71 | 12.41 | 12.43 | -1.19% | 0.58 | 2.15% |
| 2025-08-11 | 12.49 | 12.63 | 12.42 | 12.58 | +1.29% | 0.59 | 2.15% |
| 2025-08-08 | 12.56 | 12.58 | 12.36 | 12.42 | -1.19% | 0.46 | 1.71% |
| 2025-08-07 | 12.67 | 12.70 | 12.49 | 12.57 | -0.79% | 0.60 | 2.19% |
| 2025-08-06 | 12.50 | 12.77 | 12.41 | 12.67 | +1.36% | 0.97 | 3.51% |
| 2025-08-05 | 12.42 | 12.60 | 12.32 | 12.50 | +0.73% | 0.92 | 3.41% |
| 2025-08-04 | 12.11 | 12.45 | 12.06 | 12.41 | +2.48% | 1.12 | 4.17% |
| 2025-08-01 | 12.29 | 12.41 | 12.07 | 12.11 | -2.89% | 1.56 | 5.87% |
| 2025-07-31 | 12.36 | 12.78 | 12.26 | 12.47 | -6.24% | 2.55 | 9.43% |
| 2025-07-30 | 13.30 | 13.62 | 13.30 | 13.30 | -10.01% | 1.06 | 3.68% |
| 2025-07-29 | 14.74 | 15.20 | 14.70 | 14.78 | -0.07% | 1.08 | 3.32% |
| 2025-07-28 | 14.58 | 14.96 | 14.21 | 14.79 | -0.27% | 0.97 | 3.03% |
| 2025-07-25 | 14.70 | 14.96 | 14.46 | 14.83 | +1.02% | 0.90 | 2.81% |
| 2025-07-24 | 14.86 | 14.97 | 14.50 | 14.68 | -1.14% | 0.88 | 2.75% |