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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.25 | 12.50 | 12.13 | 12.50 | +1.79% | 0.64 | 2.37% |
| 2026-01-16 | 12.18 | 12.30 | 12.10 | 12.28 | +0.82% | 0.47 | 1.77% |
| 2026-01-15 | 12.24 | 12.25 | 12.07 | 12.18 | -0.41% | 0.34 | 1.27% |
| 2026-01-14 | 12.14 | 12.27 | 12.03 | 12.23 | +1.07% | 0.67 | 2.55% |
| 2026-01-13 | 12.12 | 12.39 | 11.94 | 12.10 | 0.00% | 0.86 | 3.23% |
| 2026-01-12 | 12.12 | 12.12 | 11.92 | 12.10 | -0.08% | 0.62 | 2.36% |
| 2026-01-09 | 12.07 | 12.15 | 11.98 | 12.11 | +0.08% | 0.48 | 1.84% |
| 2026-01-08 | 11.90 | 12.14 | 11.90 | 12.10 | +1.17% | 0.44 | 1.67% |
| 2026-01-07 | 11.92 | 12.09 | 11.86 | 11.96 | -0.08% | 0.44 | 1.68% |
| 2026-01-06 | 11.84 | 11.99 | 11.76 | 11.97 | +1.27% | 0.49 | 1.90% |
| 2026-01-05 | 12.12 | 12.12 | 11.75 | 11.82 | -2.64% | 0.77 | 2.97% |
| 2025-12-31 | 12.10 | 12.21 | 11.97 | 12.14 | +1.08% | 0.66 | 2.52% |
| 2025-12-30 | 11.98 | 12.07 | 11.89 | 12.01 | -0.91% | 0.65 | 2.51% |
| 2025-12-29 | 12.30 | 12.43 | 11.95 | 12.12 | -2.49% | 1.77 | 6.66% |
| 2025-12-26 | 11.79 | 12.53 | 11.78 | 12.43 | +5.70% | 2.23 | 8.42% |
| 2025-12-25 | 11.41 | 11.78 | 11.36 | 11.76 | +3.07% | 0.48 | 1.90% |
| 2025-12-24 | 11.17 | 11.45 | 11.02 | 11.41 | +1.78% | 0.44 | 1.80% |
| 2025-12-23 | 11.12 | 11.30 | 11.00 | 11.21 | +0.45% | 0.49 | 2.03% |
| 2025-12-22 | 11.16 | 11.32 | 11.10 | 11.16 | +0.09% | 0.28 | 1.13% |
| 2025-12-19 | 10.99 | 11.15 | 10.85 | 11.15 | +1.92% | 0.26 | 1.08% |