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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.10 | 16.23 | 15.53 | 15.66 | -4.22% | 2.37 | 4.14% |
| 2026-03-20 | 16.97 | 17.05 | 16.32 | 16.35 | -3.37% | 1.43 | 2.37% |
| 2026-03-19 | 16.88 | 17.12 | 16.80 | 16.92 | -0.18% | 1.31 | 2.13% |
| 2026-03-18 | 16.50 | 16.99 | 16.50 | 16.95 | +3.10% | 1.38 | 2.26% |
| 2026-03-17 | 17.13 | 17.19 | 16.39 | 16.44 | -3.75% | 1.67 | 2.75% |
| 2026-03-16 | 16.93 | 17.22 | 16.92 | 17.08 | -0.76% | 1.09 | 1.76% |
| 2026-03-13 | 17.25 | 17.54 | 17.10 | 17.21 | -0.35% | 1.55 | 2.47% |
| 2026-03-12 | 17.22 | 17.37 | 17.05 | 17.27 | +0.64% | 1.14 | 1.83% |
| 2026-03-11 | 17.15 | 17.32 | 17.09 | 17.16 | +0.23% | 1.40 | 2.25% |
| 2026-03-10 | 16.88 | 17.24 | 16.78 | 17.12 | +2.21% | 1.45 | 2.35% |
| 2026-03-09 | 16.70 | 16.91 | 16.38 | 16.75 | -1.12% | 1.20 | 1.99% |
| 2026-03-06 | 16.41 | 17.26 | 16.34 | 16.94 | +2.73% | 1.61 | 2.61% |
| 2026-03-05 | 16.50 | 16.74 | 16.38 | 16.49 | +1.66% | 1.49 | 2.49% |
| 2026-03-04 | 16.14 | 16.52 | 16.09 | 16.22 | -1.28% | 1.21 | 2.06% |
| 2026-03-03 | 17.09 | 17.18 | 16.30 | 16.43 | -3.81% | 1.89 | 3.13% |
| 2026-03-02 | 17.20 | 17.35 | 16.88 | 17.08 | -1.84% | 1.69 | 2.72% |
| 2026-02-27 | 17.30 | 17.42 | 17.08 | 17.40 | +0.23% | 1.79 | 2.86% |
| 2026-02-26 | 16.93 | 17.39 | 16.84 | 17.36 | +2.54% | 2.46 | 3.96% |
| 2026-02-25 | 17.16 | 17.45 | 16.84 | 16.93 | +0.95% | 2.30 | 3.74% |
| 2026-02-24 | 16.66 | 16.85 | 16.49 | 16.77 | +2.07% | 1.34 | 2.21% |