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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.31 | 12.33 | 12.18 | 12.27 | -0.41% | 0.54 | 2.02% |
| 2025-09-16 | 12.09 | 12.40 | 11.96 | 12.32 | +2.24% | 0.81 | 3.04% |
| 2025-09-15 | 12.16 | 12.16 | 12.02 | 12.05 | -0.90% | 0.36 | 1.38% |
| 2025-09-12 | 12.31 | 12.35 | 12.15 | 12.16 | -1.14% | 0.49 | 1.85% |
| 2025-09-11 | 12.20 | 12.31 | 12.04 | 12.30 | +0.65% | 0.50 | 1.87% |
| 2025-09-10 | 12.16 | 12.26 | 12.05 | 12.22 | +0.16% | 0.35 | 1.34% |
| 2025-09-09 | 12.35 | 12.38 | 12.14 | 12.20 | -1.37% | 0.49 | 1.84% |
| 2025-09-08 | 12.17 | 12.43 | 12.17 | 12.37 | +1.81% | 0.70 | 2.59% |
| 2025-09-05 | 11.91 | 12.15 | 11.76 | 12.15 | +2.36% | 0.58 | 2.23% |
| 2025-09-04 | 11.72 | 12.04 | 11.71 | 11.87 | +1.02% | 0.61 | 2.37% |
| 2025-09-03 | 12.08 | 12.18 | 11.74 | 11.75 | -2.73% | 0.66 | 2.53% |
| 2025-09-02 | 12.38 | 12.44 | 11.95 | 12.08 | -2.50% | 0.92 | 3.48% |
| 2025-09-01 | 12.21 | 12.70 | 12.17 | 12.39 | +1.47% | 0.82 | 3.05% |
| 2025-08-29 | 12.33 | 12.35 | 12.14 | 12.21 | -0.97% | 0.61 | 2.30% |
| 2025-08-28 | 12.44 | 12.55 | 11.91 | 12.33 | -0.32% | 0.93 | 3.50% |
| 2025-08-27 | 12.65 | 12.95 | 12.36 | 12.37 | -2.06% | 1.36 | 4.91% |
| 2025-08-26 | 12.63 | 12.68 | 12.53 | 12.63 | 0.00% | 0.68 | 2.47% |
| 2025-08-25 | 12.62 | 12.69 | 12.54 | 12.63 | +0.24% | 0.76 | 2.78% |
| 2025-08-22 | 12.68 | 12.72 | 12.49 | 12.60 | -0.79% | 0.71 | 2.61% |
| 2025-08-21 | 12.60 | 12.78 | 12.48 | 12.70 | +0.95% | 1.03 | 3.73% |