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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.47 | 14.49 | 13.87 | 13.97 | -3.46% | 1.85 | 6.01% |
| 2026-04-21 | 14.66 | 14.98 | 14.45 | 14.47 | -1.03% | 1.12 | 3.52% |
| 2026-04-20 | 14.52 | 14.81 | 14.25 | 14.62 | -0.61% | 1.10 | 3.47% |
| 2026-04-17 | 14.18 | 14.74 | 14.15 | 14.71 | +3.45% | 1.47 | 4.65% |
| 2026-04-16 | 13.86 | 14.26 | 13.60 | 14.22 | +2.45% | 1.26 | 4.12% |
| 2026-04-15 | 13.88 | 14.02 | 13.62 | 13.88 | -0.36% | 1.07 | 3.56% |
| 2026-04-14 | 13.80 | 13.99 | 13.31 | 13.93 | +0.72% | 1.56 | 5.24% |
| 2026-04-13 | 13.38 | 13.90 | 13.28 | 13.83 | +2.37% | 1.23 | 4.15% |
| 2026-04-10 | 13.47 | 13.83 | 13.25 | 13.51 | +0.52% | 1.32 | 4.49% |
| 2026-04-09 | 13.28 | 13.66 | 13.00 | 13.44 | +0.75% | 1.29 | 4.43% |
| 2026-04-08 | 13.41 | 13.75 | 13.11 | 13.34 | +1.44% | 1.82 | 6.23% |
| 2026-04-07 | 13.13 | 13.60 | 12.83 | 13.15 | -0.08% | 1.16 | 4.01% |
| 2026-04-03 | 13.63 | 13.90 | 13.11 | 13.16 | -3.31% | 1.39 | 4.80% |
| 2026-04-02 | 13.85 | 14.07 | 13.31 | 13.61 | -2.65% | 2.78 | 9.39% |
| 2026-04-01 | 13.10 | 14.33 | 13.00 | 13.98 | +7.29% | 4.57 | 15.00% |
| 2026-03-31 | 12.80 | 13.19 | 12.75 | 13.03 | +1.01% | 1.18 | 4.15% |
| 2026-03-30 | 12.98 | 13.35 | 12.83 | 12.90 | -1.90% | 1.30 | 4.62% |
| 2026-03-27 | 12.44 | 13.20 | 12.33 | 13.15 | +4.61% | 2.11 | 7.55% |
| 2026-03-26 | 11.88 | 12.99 | 11.80 | 12.57 | +5.81% | 1.71 | 6.31% |
| 2026-03-25 | 11.57 | 11.92 | 11.54 | 11.88 | +2.68% | 0.53 | 2.08% |