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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.42 | 15.33 | 14.40 | 14.85 | +2.98% | 1.28 | 3.94% |
| 2025-07-22 | 14.76 | 14.76 | 14.40 | 14.42 | -1.84% | 0.47 | 1.48% |
| 2025-07-21 | 14.62 | 14.88 | 14.62 | 14.69 | +0.20% | 0.34 | 1.07% |
| 2025-07-18 | 14.97 | 14.97 | 14.50 | 14.66 | -0.41% | 0.36 | 1.12% |
| 2025-07-17 | 14.40 | 14.77 | 14.40 | 14.72 | +2.01% | 0.59 | 1.85% |
| 2025-07-16 | 14.71 | 14.78 | 14.28 | 14.43 | -1.90% | 0.78 | 2.49% |
| 2025-07-15 | 14.66 | 14.92 | 14.57 | 14.71 | +0.41% | 0.62 | 1.93% |
| 2025-07-14 | 14.40 | 14.89 | 14.40 | 14.65 | +1.74% | 0.78 | 2.44% |
| 2025-07-11 | 13.99 | 14.54 | 13.99 | 14.40 | +1.98% | 0.87 | 2.80% |
| 2025-07-10 | 13.53 | 14.49 | 13.53 | 14.12 | +4.44% | 1.41 | 4.55% |
| 2025-07-09 | 13.70 | 13.71 | 13.47 | 13.52 | -1.02% | 0.30 | 1.01% |
| 2025-07-08 | 13.49 | 13.66 | 13.35 | 13.66 | +1.26% | 0.30 | 1.01% |
| 2025-07-07 | 13.66 | 13.66 | 13.32 | 13.49 | -0.74% | 0.29 | 0.98% |
| 2025-07-04 | 14.05 | 14.05 | 13.52 | 13.59 | -3.41% | 0.78 | 2.61% |
| 2025-07-03 | 13.55 | 14.16 | 13.51 | 14.07 | +5.24% | 1.36 | 4.50% |
| 2025-07-02 | 13.35 | 13.40 | 13.18 | 13.37 | +0.60% | 0.38 | 1.32% |
| 2025-07-01 | 13.39 | 13.47 | 13.20 | 13.29 | -0.89% | 0.45 | 1.55% |
| 2025-06-30 | 13.30 | 13.46 | 13.14 | 13.41 | 0.00% | 0.49 | 1.68% |
| 2025-06-27 | 13.56 | 13.63 | 13.36 | 13.41 | -1.03% | 0.33 | 1.12% |
| 2025-06-26 | 13.85 | 13.85 | 13.53 | 13.55 | -1.24% | 0.34 | 1.16% |