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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.36 | 16.80 | 16.36 | 16.43 | 0.00% | 0.99 | 1.64% |
| 2026-02-12 | 16.62 | 16.70 | 16.37 | 16.43 | -1.14% | 0.88 | 1.48% |
| 2026-02-11 | 16.48 | 16.78 | 16.45 | 16.62 | +0.91% | 0.95 | 1.57% |
| 2026-02-10 | 16.51 | 16.78 | 16.44 | 16.47 | -0.48% | 0.93 | 1.55% |
| 2026-02-09 | 16.65 | 16.76 | 16.48 | 16.55 | +0.61% | 1.03 | 1.71% |
| 2026-02-06 | 16.03 | 16.70 | 15.97 | 16.45 | +1.79% | 1.16 | 1.94% |
| 2026-02-05 | 16.21 | 16.64 | 16.16 | 16.16 | -0.98% | 0.94 | 1.58% |
| 2026-02-04 | 16.04 | 16.58 | 16.01 | 16.32 | +1.56% | 1.20 | 2.03% |
| 2026-02-03 | 15.98 | 16.13 | 15.89 | 16.07 | +1.45% | 0.59 | 1.01% |
| 2026-02-02 | 16.35 | 16.41 | 15.80 | 15.84 | -3.24% | 0.98 | 1.67% |
| 2026-01-30 | 16.36 | 16.51 | 16.01 | 16.37 | 0.00% | 1.03 | 1.74% |
| 2026-01-29 | 16.72 | 16.83 | 16.26 | 16.37 | -1.86% | 1.06 | 1.76% |
| 2026-01-28 | 16.60 | 16.80 | 16.47 | 16.68 | +0.36% | 0.79 | 1.30% |
| 2026-01-27 | 16.80 | 16.84 | 16.30 | 16.62 | -1.36% | 1.20 | 2.00% |
| 2026-01-26 | 17.10 | 17.10 | 16.61 | 16.85 | -0.59% | 1.27 | 2.09% |
| 2026-01-23 | 16.80 | 16.99 | 16.75 | 16.95 | +1.49% | 1.04 | 1.69% |
| 2026-01-22 | 16.80 | 16.80 | 16.65 | 16.70 | -0.30% | 0.63 | 1.03% |
| 2026-01-21 | 16.48 | 16.84 | 16.46 | 16.75 | +1.81% | 1.12 | 1.84% |
| 2026-01-20 | 16.70 | 16.84 | 16.33 | 16.45 | -1.61% | 1.02 | 1.69% |
| 2026-01-19 | 16.50 | 16.80 | 16.44 | 16.72 | +1.26% | 1.03 | 1.70% |