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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.57 | 16.71 | 16.38 | 16.51 | -0.60% | 1.09 | 1.80% |
| 2026-01-15 | 16.20 | 16.78 | 16.10 | 16.61 | +2.45% | 1.74 | 2.89% |
| 2026-01-14 | 16.31 | 16.51 | 16.02 | 16.21 | -0.55% | 1.76 | 2.96% |
| 2026-01-13 | 16.26 | 16.56 | 16.08 | 16.30 | +0.31% | 1.89 | 3.17% |
| 2026-01-12 | 15.94 | 16.38 | 15.91 | 16.25 | +2.06% | 1.94 | 3.30% |
| 2026-01-09 | 15.87 | 15.99 | 15.78 | 15.93 | +0.31% | 1.49 | 2.57% |
| 2026-01-08 | 15.71 | 15.98 | 15.70 | 15.88 | +0.57% | 1.01 | 1.75% |
| 2026-01-07 | 15.81 | 15.97 | 15.76 | 15.79 | -0.06% | 1.05 | 1.81% |
| 2026-01-06 | 15.74 | 15.86 | 15.66 | 15.80 | +0.63% | 1.08 | 1.88% |
| 2026-01-05 | 15.46 | 15.74 | 15.38 | 15.70 | +1.87% | 0.97 | 1.70% |
| 2025-12-31 | 15.44 | 15.56 | 15.33 | 15.41 | -0.19% | 0.82 | 1.46% |
| 2025-12-30 | 15.58 | 15.71 | 15.37 | 15.44 | -1.90% | 1.47 | 2.59% |
| 2025-12-29 | 16.49 | 16.51 | 15.70 | 15.74 | +0.38% | 2.06 | 3.54% |
| 2025-12-26 | 15.80 | 15.84 | 15.63 | 15.68 | -0.76% | 0.85 | 1.48% |
| 2025-12-25 | 15.92 | 15.97 | 15.78 | 15.80 | -0.69% | 0.61 | 1.05% |
| 2025-12-24 | 15.77 | 15.95 | 15.67 | 15.91 | +0.95% | 0.98 | 1.69% |
| 2025-12-23 | 15.35 | 15.96 | 15.26 | 15.76 | +2.66% | 1.69 | 2.93% |
| 2025-12-22 | 15.43 | 15.52 | 15.30 | 15.35 | -0.45% | 0.77 | 1.37% |
| 2025-12-19 | 15.18 | 15.50 | 15.17 | 15.42 | +1.37% | 0.64 | 1.14% |
| 2025-12-18 | 15.11 | 15.28 | 15.11 | 15.21 | -0.13% | 0.56 | 1.01% |