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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.99 | 15.90 | 14.98 | 15.74 | +5.07% | 3.71 | 6.44% |
| 2025-06-23 | 14.63 | 15.10 | 14.54 | 14.98 | +1.47% | 1.01 | 1.83% |
| 2025-06-20 | 14.47 | 14.97 | 14.43 | 14.76 | +1.98% | 1.11 | 2.05% |
| 2025-06-19 | 14.51 | 14.72 | 14.41 | 14.47 | -0.81% | 0.55 | 1.04% |
| 2025-06-18 | 14.65 | 14.75 | 14.41 | 14.59 | -0.40% | 0.51 | 0.95% |
| 2025-06-17 | 14.65 | 14.73 | 14.57 | 14.65 | -0.20% | 0.47 | 0.88% |
| 2025-06-16 | 14.62 | 14.75 | 14.59 | 14.68 | +0.40% | 0.42 | 0.79% |
| 2025-06-13 | 14.79 | 14.85 | 14.60 | 14.62 | -1.53% | 0.59 | 1.08% |
| 2025-06-12 | 14.93 | 14.98 | 14.78 | 14.85 | -0.53% | 0.53 | 0.97% |
| 2025-06-11 | 14.83 | 15.12 | 14.83 | 14.93 | +0.33% | 0.67 | 1.22% |
| 2025-06-10 | 15.18 | 15.18 | 14.75 | 14.88 | -1.69% | 1.02 | 1.86% |
| 2025-06-09 | 14.83 | 15.22 | 14.81 | 15.14 | +1.99% | 1.14 | 2.05% |
| 2025-06-06 | 14.69 | 14.94 | 14.60 | 14.84 | +1.01% | 0.70 | 1.28% |
| 2025-06-05 | 14.62 | 14.81 | 14.58 | 14.69 | +0.34% | 0.58 | 1.07% |
| 2025-06-04 | 14.46 | 14.79 | 14.46 | 14.64 | +0.95% | 0.66 | 1.23% |
| 2025-06-03 | 14.25 | 14.63 | 14.20 | 14.50 | +1.45% | 0.76 | 1.42% |
| 2025-05-30 | 14.38 | 14.48 | 14.28 | 14.30 | -0.75% | 0.37 | 0.70% |
| 2025-05-29 | 14.32 | 14.46 | 14.23 | 14.41 | +0.55% | 0.55 | 1.03% |
| 2025-05-28 | 14.42 | 14.49 | 14.31 | 14.33 | -0.48% | 0.37 | 0.70% |
| 2025-05-27 | 14.34 | 14.47 | 14.30 | 14.40 | +0.14% | 0.37 | 0.71% |