元力股份 sz.300174
22.92
+20.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.67 | 22.92 | 19.51 | 22.92 | +20.00% | 13.39 | 16.97% |
| 2026-05-21 | 20.13 | 20.38 | 19.02 | 19.10 | -6.00% | 7.81 | 10.91% |
| 2026-05-20 | 17.70 | 21.20 | 17.60 | 20.32 | +14.41% | 12.68 | 17.75% |
| 2026-05-19 | 18.00 | 18.24 | 17.51 | 17.76 | -0.78% | 1.59 | 2.48% |
| 2026-05-18 | 17.76 | 18.02 | 17.52 | 17.90 | +0.06% | 1.38 | 2.14% |
| 2026-05-15 | 18.01 | 18.42 | 17.72 | 17.89 | -0.06% | 2.44 | 3.72% |
| 2026-05-14 | 17.95 | 18.17 | 17.34 | 17.90 | +0.06% | 2.94 | 4.58% |
| 2026-05-13 | 17.71 | 18.32 | 17.50 | 17.89 | +0.45% | 2.15 | 3.30% |
| 2026-05-12 | 18.50 | 18.50 | 17.77 | 17.81 | -3.63% | 2.61 | 4.02% |
| 2026-05-11 | 18.00 | 18.79 | 17.95 | 18.48 | +2.84% | 3.76 | 5.64% |
| 2026-05-08 | 18.06 | 18.50 | 17.85 | 17.97 | -1.53% | 2.54 | 3.88% |
| 2026-05-07 | 18.00 | 18.49 | 17.88 | 18.25 | +1.39% | 2.45 | 3.70% |
| 2026-05-06 | 17.89 | 18.13 | 17.75 | 18.00 | +1.01% | 2.38 | 3.66% |
| 2026-04-30 | 18.26 | 18.71 | 17.82 | 17.82 | -2.36% | 2.65 | 4.04% |
| 2026-04-29 | 17.58 | 18.45 | 17.44 | 18.25 | +2.70% | 3.52 | 5.37% |
| 2026-04-28 | 17.71 | 18.28 | 17.62 | 17.77 | -0.22% | 2.68 | 4.13% |
| 2026-04-27 | 17.60 | 18.08 | 16.92 | 17.81 | -0.11% | 2.97 | 4.67% |
| 2026-04-24 | 17.41 | 18.28 | 17.28 | 17.83 | +2.94% | 3.56 | 5.50% |
| 2026-04-23 | 17.80 | 17.85 | 17.26 | 17.32 | -3.19% | 2.77 | 4.38% |
| 2026-04-22 | 18.03 | 18.27 | 17.62 | 17.89 | +1.65% | 4.18 | 6.42% |