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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.76 | 14.83 | 14.57 | 14.80 | +0.61% | 0.29 | 0.90% |
| 2025-05-26 | 15.06 | 15.23 | 14.66 | 14.71 | -2.32% | 0.86 | 2.65% |
| 2025-05-23 | 15.30 | 15.45 | 14.94 | 15.06 | -1.57% | 0.49 | 1.48% |
| 2025-05-22 | 15.25 | 15.87 | 15.18 | 15.30 | +0.39% | 0.91 | 2.69% |
| 2025-05-21 | 14.84 | 15.44 | 14.70 | 15.24 | +2.42% | 0.89 | 2.70% |
| 2025-05-20 | 15.15 | 15.16 | 14.86 | 14.88 | -1.72% | 0.90 | 2.74% |
| 2025-05-19 | 15.77 | 15.77 | 15.03 | 15.14 | -3.56% | 0.79 | 2.36% |
| 2025-05-16 | 15.27 | 15.71 | 15.18 | 15.70 | +2.88% | 0.55 | 1.62% |
| 2025-05-15 | 15.47 | 15.52 | 15.17 | 15.26 | -1.36% | 0.33 | 0.98% |
| 2025-05-14 | 15.68 | 15.74 | 15.40 | 15.47 | -1.15% | 0.64 | 1.89% |
| 2025-05-13 | 16.01 | 16.14 | 15.54 | 15.65 | -1.20% | 0.84 | 2.43% |
| 2025-05-12 | 15.94 | 16.18 | 15.64 | 15.84 | -0.63% | 0.73 | 2.11% |
| 2025-05-09 | 16.09 | 16.27 | 15.76 | 15.94 | -1.12% | 0.74 | 2.14% |
| 2025-05-08 | 15.47 | 16.16 | 15.42 | 16.12 | +4.53% | 1.42 | 4.09% |
| 2025-05-07 | 15.66 | 15.84 | 15.31 | 15.42 | -0.71% | 0.75 | 2.20% |
| 2025-05-06 | 15.08 | 15.67 | 14.78 | 15.53 | +3.60% | 1.12 | 3.36% |