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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.45 | 13.73 | 13.30 | 13.72 | +2.08% | 0.49 | 1.67% |
| 2025-06-24 | 13.54 | 13.54 | 13.16 | 13.44 | +2.13% | 0.42 | 1.44% |
| 2025-06-23 | 13.00 | 13.23 | 12.83 | 13.16 | +0.46% | 0.39 | 1.36% |
| 2025-06-20 | 13.11 | 13.24 | 12.95 | 13.10 | -0.08% | 0.23 | 0.80% |
| 2025-06-19 | 13.37 | 13.45 | 13.10 | 13.11 | -1.94% | 0.27 | 0.95% |
| 2025-06-18 | 13.60 | 13.60 | 13.25 | 13.37 | -1.18% | 0.23 | 0.80% |
| 2025-06-17 | 13.72 | 13.90 | 13.48 | 13.53 | -1.38% | 0.28 | 0.96% |
| 2025-06-16 | 13.30 | 13.88 | 13.30 | 13.72 | +2.62% | 0.44 | 1.49% |
| 2025-06-13 | 13.68 | 13.83 | 13.31 | 13.37 | -2.05% | 0.43 | 1.45% |
| 2025-06-12 | 13.81 | 13.90 | 13.59 | 13.65 | -1.80% | 0.41 | 1.38% |
| 2025-06-11 | 14.14 | 14.24 | 13.83 | 13.90 | -3.40% | 0.99 | 3.22% |
| 2025-06-10 | 13.43 | 14.39 | 12.89 | 14.39 | +6.90% | 1.76 | 6.02% |
| 2025-06-09 | 14.30 | 14.30 | 13.23 | 13.46 | -5.07% | 1.84 | 6.20% |
| 2025-06-06 | 14.36 | 14.36 | 14.14 | 14.18 | -0.56% | 0.28 | 0.90% |
| 2025-06-05 | 14.33 | 14.48 | 14.15 | 14.26 | -0.49% | 0.30 | 0.95% |
| 2025-06-04 | 14.41 | 14.50 | 14.24 | 14.33 | -0.55% | 0.36 | 1.16% |
| 2025-06-03 | 14.26 | 14.58 | 14.20 | 14.41 | +1.05% | 0.35 | 1.13% |
| 2025-05-30 | 14.68 | 14.74 | 14.24 | 14.26 | -3.12% | 0.42 | 1.32% |
| 2025-05-29 | 14.81 | 14.81 | 14.50 | 14.72 | +0.34% | 0.36 | 1.13% |
| 2025-05-28 | 14.74 | 14.91 | 14.59 | 14.67 | -0.88% | 0.24 | 0.75% |