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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.81 | 11.89 | 11.50 | 11.65 | -1.02% | 0.41 | 1.60% |
| 2025-11-19 | 12.12 | 12.17 | 11.70 | 11.77 | -2.89% | 0.55 | 2.14% |
| 2025-11-18 | 12.24 | 12.24 | 12.09 | 12.12 | -1.06% | 0.34 | 1.29% |
| 2025-11-17 | 12.27 | 12.27 | 12.10 | 12.25 | +0.33% | 0.39 | 1.48% |
| 2025-11-14 | 12.20 | 12.30 | 12.15 | 12.21 | +0.08% | 0.50 | 1.87% |
| 2025-11-13 | 12.14 | 12.27 | 11.96 | 12.20 | +0.74% | 0.38 | 1.45% |
| 2025-11-12 | 12.26 | 12.26 | 12.09 | 12.11 | -0.66% | 0.37 | 1.39% |
| 2025-11-11 | 12.25 | 12.25 | 12.10 | 12.19 | +0.08% | 0.33 | 1.23% |
| 2025-11-10 | 12.20 | 12.23 | 12.09 | 12.18 | +0.83% | 0.46 | 1.73% |
| 2025-11-07 | 12.19 | 12.22 | 12.05 | 12.08 | -0.58% | 0.37 | 1.39% |
| 2025-11-06 | 12.15 | 12.19 | 12.01 | 12.15 | +0.33% | 0.40 | 1.51% |
| 2025-11-05 | 11.82 | 12.13 | 11.82 | 12.11 | +1.51% | 0.43 | 1.65% |
| 2025-11-04 | 11.88 | 11.95 | 11.78 | 11.93 | +0.76% | 0.46 | 1.77% |
| 2025-11-03 | 11.86 | 11.88 | 11.68 | 11.84 | +0.77% | 0.38 | 1.49% |
| 2025-10-31 | 11.53 | 11.75 | 11.47 | 11.75 | +2.17% | 0.59 | 2.31% |
| 2025-10-30 | 11.64 | 11.76 | 11.47 | 11.50 | -1.71% | 0.50 | 1.99% |
| 2025-10-29 | 11.85 | 11.85 | 11.57 | 11.70 | -1.27% | 0.31 | 1.23% |
| 2025-10-28 | 11.65 | 11.87 | 11.61 | 11.85 | +1.37% | 0.41 | 1.59% |
| 2025-10-27 | 11.78 | 11.80 | 11.55 | 11.69 | +0.17% | 0.42 | 1.67% |
| 2025-10-24 | 11.65 | 11.75 | 11.61 | 11.67 | +0.17% | 0.34 | 1.35% |