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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.73 | 11.06 | 10.65 | 10.94 | +1.96% | 0.27 | 1.13% |
| 2025-12-17 | 10.84 | 10.92 | 10.50 | 10.73 | -0.74% | 0.32 | 1.37% |
| 2025-12-16 | 11.01 | 11.01 | 10.72 | 10.81 | -1.46% | 0.30 | 1.27% |
| 2025-12-15 | 10.99 | 11.09 | 10.77 | 10.97 | -0.54% | 0.33 | 1.36% |
| 2025-12-12 | 11.04 | 11.37 | 10.98 | 11.03 | -0.45% | 0.37 | 1.53% |
| 2025-12-11 | 11.32 | 11.40 | 11.05 | 11.08 | -2.12% | 0.30 | 1.24% |
| 2025-12-10 | 11.43 | 11.53 | 11.26 | 11.32 | -1.22% | 0.32 | 1.30% |
| 2025-12-09 | 11.39 | 11.56 | 11.36 | 11.46 | 0.00% | 0.32 | 1.28% |
| 2025-12-08 | 11.34 | 11.50 | 11.30 | 11.46 | +1.06% | 0.38 | 1.53% |
| 2025-12-05 | 11.10 | 11.35 | 11.00 | 11.34 | +1.98% | 0.32 | 1.31% |
| 2025-12-04 | 11.34 | 11.43 | 11.11 | 11.12 | -1.94% | 0.30 | 1.23% |
| 2025-12-03 | 11.45 | 11.53 | 11.26 | 11.34 | -1.39% | 0.27 | 1.10% |
| 2025-12-02 | 11.57 | 11.58 | 11.33 | 11.50 | -0.60% | 0.29 | 1.15% |
| 2025-12-01 | 11.79 | 11.80 | 11.52 | 11.57 | -0.26% | 0.36 | 1.44% |
| 2025-11-28 | 11.42 | 11.62 | 11.26 | 11.60 | +1.58% | 0.27 | 1.09% |
| 2025-11-27 | 11.17 | 11.48 | 11.17 | 11.42 | +1.78% | 0.36 | 1.45% |
| 2025-11-26 | 11.44 | 11.59 | 11.21 | 11.22 | -1.92% | 0.29 | 1.18% |
| 2025-11-25 | 11.43 | 11.64 | 11.30 | 11.44 | +0.79% | 0.32 | 1.28% |
| 2025-11-24 | 11.22 | 11.43 | 11.10 | 11.35 | +2.99% | 0.49 | 2.00% |
| 2025-11-21 | 11.60 | 11.72 | 11.01 | 11.02 | -5.41% | 0.53 | 2.15% |