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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.29 | 14.42 | 14.17 | 14.38 | +1.11% | 0.52 | 0.98% |
| 2025-05-23 | 14.29 | 14.53 | 14.21 | 14.22 | -0.48% | 0.80 | 1.51% |
| 2025-05-22 | 14.51 | 14.55 | 14.22 | 14.29 | -1.83% | 0.78 | 1.48% |
| 2025-05-21 | 14.40 | 14.71 | 14.38 | 14.55 | +0.34% | 1.15 | 2.15% |
| 2025-05-20 | 14.32 | 14.54 | 14.17 | 14.50 | +1.38% | 0.55 | 1.03% |
| 2025-05-19 | 14.23 | 14.36 | 14.06 | 14.31 | +0.42% | 0.53 | 1.02% |
| 2025-05-16 | 14.21 | 14.45 | 14.20 | 14.25 | -0.34% | 0.66 | 1.26% |
| 2025-05-15 | 14.20 | 14.37 | 13.95 | 14.30 | -3.72% | 1.82 | 3.50% |
| 2025-05-14 | 15.09 | 15.09 | 14.76 | 14.85 | -1.57% | 1.05 | 1.92% |
| 2025-05-13 | 15.41 | 15.43 | 15.04 | 15.09 | -2.05% | 1.10 | 1.98% |
| 2025-05-12 | 15.09 | 15.58 | 15.07 | 15.40 | +4.20% | 2.43 | 4.30% |
| 2025-05-09 | 14.74 | 14.92 | 14.62 | 14.78 | +0.07% | 0.85 | 1.57% |
| 2025-05-08 | 14.58 | 14.86 | 14.52 | 14.77 | +0.88% | 0.65 | 1.20% |
| 2025-05-07 | 14.69 | 14.81 | 14.47 | 14.64 | +0.75% | 0.78 | 1.45% |
| 2025-05-06 | 14.37 | 14.53 | 14.30 | 14.53 | +1.52% | 0.53 | 0.99% |