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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.47 | 17.95 | 17.27 | 17.60 | +0.74% | 2.25 | 3.51% |
| 2026-04-20 | 17.36 | 17.79 | 17.28 | 17.47 | -0.06% | 2.33 | 3.66% |
| 2026-04-17 | 17.06 | 17.62 | 16.81 | 17.48 | +2.58% | 2.88 | 4.59% |
| 2026-04-16 | 17.01 | 17.14 | 16.91 | 17.04 | -0.41% | 1.11 | 1.80% |
| 2026-04-15 | 17.27 | 17.41 | 17.10 | 17.11 | -1.50% | 1.10 | 1.76% |
| 2026-04-14 | 17.26 | 17.48 | 17.03 | 17.37 | +1.16% | 1.49 | 2.38% |
| 2026-04-13 | 16.91 | 17.29 | 16.85 | 17.17 | +1.54% | 1.38 | 2.23% |
| 2026-04-10 | 16.92 | 17.11 | 16.90 | 16.91 | +0.18% | 0.83 | 1.35% |
| 2026-04-09 | 16.92 | 17.14 | 16.77 | 16.88 | -0.30% | 1.11 | 1.81% |
| 2026-04-08 | 16.79 | 16.97 | 16.56 | 16.93 | +1.68% | 1.44 | 2.37% |
| 2026-04-07 | 15.82 | 16.67 | 15.75 | 16.65 | +5.92% | 1.95 | 3.27% |
| 2026-04-03 | 16.00 | 16.11 | 15.68 | 15.72 | -2.00% | 0.88 | 1.54% |
| 2026-04-02 | 16.06 | 16.20 | 15.89 | 16.04 | -0.56% | 0.81 | 1.40% |
| 2026-04-01 | 16.08 | 16.19 | 15.93 | 16.13 | +1.77% | 0.88 | 1.52% |
| 2026-03-31 | 16.19 | 16.29 | 15.79 | 15.85 | -2.70% | 1.03 | 1.77% |
| 2026-03-30 | 16.50 | 16.73 | 16.05 | 16.29 | -2.40% | 1.61 | 2.74% |
| 2026-03-27 | 15.85 | 16.74 | 15.81 | 16.69 | +3.60% | 1.72 | 2.89% |
| 2026-03-26 | 16.22 | 16.55 | 16.00 | 16.11 | -1.10% | 0.88 | 1.50% |
| 2026-03-25 | 15.84 | 16.30 | 15.73 | 16.29 | +2.52% | 0.97 | 1.67% |
| 2026-03-24 | 15.90 | 15.98 | 15.43 | 15.89 | +1.47% | 1.33 | 2.34% |