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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.51 | 18.75 | 17.28 | 18.22 | +4.44% | 8.71 | 13.23% |
| 2025-08-18 | 15.76 | 18.33 | 15.74 | 17.45 | +10.80% | 9.17 | 14.54% |
| 2025-08-15 | 15.45 | 15.81 | 15.42 | 15.75 | +1.73% | 1.35 | 2.35% |
| 2025-08-14 | 15.60 | 15.66 | 15.33 | 15.48 | -0.06% | 1.26 | 2.22% |
| 2025-08-13 | 15.50 | 15.55 | 15.38 | 15.49 | +0.39% | 0.83 | 1.47% |
| 2025-08-12 | 15.52 | 15.58 | 15.34 | 15.43 | -0.58% | 0.72 | 1.28% |
| 2025-08-11 | 15.23 | 15.56 | 15.16 | 15.52 | +1.96% | 1.21 | 2.14% |
| 2025-08-08 | 15.20 | 15.26 | 15.08 | 15.22 | 0.00% | 0.63 | 1.13% |
| 2025-08-07 | 15.32 | 15.36 | 15.14 | 15.22 | -0.71% | 0.75 | 1.34% |
| 2025-08-06 | 15.36 | 15.40 | 15.27 | 15.33 | -0.52% | 0.63 | 1.13% |
| 2025-08-05 | 15.29 | 15.47 | 15.27 | 15.41 | +0.52% | 0.84 | 1.50% |
| 2025-08-04 | 15.04 | 15.36 | 14.94 | 15.33 | +1.65% | 0.72 | 1.29% |
| 2025-08-01 | 14.96 | 15.17 | 14.91 | 15.08 | +0.86% | 0.83 | 1.51% |
| 2025-07-31 | 15.21 | 15.33 | 14.92 | 14.95 | -1.89% | 1.10 | 1.99% |
| 2025-07-30 | 15.49 | 15.50 | 15.20 | 15.24 | -1.54% | 1.14 | 2.03% |
| 2025-07-29 | 15.67 | 15.67 | 15.32 | 15.48 | -1.33% | 1.59 | 2.82% |
| 2025-07-28 | 15.41 | 15.87 | 15.29 | 15.69 | -1.74% | 2.95 | 5.21% |
| 2025-07-25 | 15.94 | 16.63 | 15.92 | 15.97 | +2.10% | 5.26 | 8.90% |
| 2025-07-24 | 15.64 | 15.64 | 15.64 | 15.64 | nan% | nan | nan% |
| 2025-07-23 | 15.64 | 15.64 | 15.64 | 15.64 | nan% | nan | nan% |