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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.55 | 11.65 | 11.41 | 11.65 | +0.43% | 0.37 | 1.47% |
| 2025-10-22 | 11.57 | 11.70 | 11.46 | 11.60 | +0.26% | 0.37 | 1.47% |
| 2025-10-21 | 11.43 | 11.58 | 11.30 | 11.57 | +1.22% | 0.40 | 1.59% |
| 2025-10-20 | 11.19 | 11.44 | 11.17 | 11.43 | +3.44% | 0.55 | 2.22% |
| 2025-10-17 | 11.34 | 11.34 | 11.02 | 11.05 | -2.21% | 0.43 | 1.78% |
| 2025-10-16 | 11.46 | 11.59 | 11.29 | 11.30 | -1.65% | 0.41 | 1.67% |
| 2025-10-15 | 11.33 | 11.51 | 11.23 | 11.49 | +1.41% | 0.37 | 1.49% |
| 2025-10-14 | 11.43 | 11.59 | 11.28 | 11.33 | -0.26% | 0.43 | 1.72% |
| 2025-10-13 | 10.99 | 11.43 | 10.86 | 11.36 | -0.35% | 0.56 | 2.31% |
| 2025-10-10 | 11.34 | 11.49 | 11.26 | 11.40 | +0.09% | 0.41 | 1.66% |
| 2025-10-09 | 11.53 | 11.60 | 11.35 | 11.39 | -1.39% | 0.45 | 1.81% |
| 2025-09-30 | 11.68 | 11.73 | 11.54 | 11.55 | -0.94% | 0.36 | 1.43% |
| 2025-09-29 | 11.43 | 11.73 | 11.26 | 11.66 | +1.75% | 0.52 | 2.06% |
| 2025-09-26 | 11.48 | 11.64 | 11.38 | 11.46 | -0.78% | 0.48 | 1.93% |
| 2025-09-25 | 11.70 | 11.80 | 11.50 | 11.55 | -1.20% | 0.35 | 1.39% |
| 2025-09-24 | 11.52 | 11.73 | 11.30 | 11.69 | +1.74% | 0.52 | 2.06% |
| 2025-09-23 | 11.65 | 11.65 | 11.04 | 11.49 | -1.03% | 0.72 | 2.91% |
| 2025-09-22 | 11.65 | 11.80 | 11.58 | 11.61 | -1.02% | 0.62 | 2.43% |
| 2025-09-19 | 12.02 | 12.05 | 11.60 | 11.73 | -2.00% | 0.60 | 2.36% |
| 2025-09-18 | 12.23 | 12.30 | 11.87 | 11.97 | -2.44% | 0.75 | 2.86% |