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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.01 | 15.29 | 14.93 | 15.23 | +1.19% | 0.71 | 1.29% |
| 2025-12-16 | 15.41 | 15.43 | 14.99 | 15.05 | -2.70% | 1.06 | 1.92% |
| 2025-12-15 | 15.31 | 15.56 | 15.21 | 15.47 | +0.52% | 0.71 | 1.27% |
| 2025-12-12 | 15.59 | 15.67 | 15.33 | 15.39 | -1.65% | 1.08 | 1.91% |
| 2025-12-11 | 16.06 | 16.15 | 15.59 | 15.65 | -3.02% | 1.55 | 2.70% |
| 2025-12-10 | 15.70 | 16.35 | 15.70 | 16.13 | +1.95% | 2.38 | 4.04% |
| 2025-12-09 | 15.51 | 15.98 | 15.41 | 15.83 | +1.60% | 1.52 | 2.64% |
| 2025-12-08 | 15.69 | 15.73 | 15.53 | 15.58 | +1.29% | 1.09 | 1.91% |
| 2025-12-05 | 15.06 | 15.45 | 14.85 | 15.38 | +2.25% | 0.86 | 1.55% |
| 2025-12-04 | 15.40 | 15.41 | 15.01 | 15.04 | -2.51% | 1.04 | 1.89% |
| 2025-12-03 | 15.42 | 15.53 | 15.29 | 15.43 | +0.06% | 0.90 | 1.61% |
| 2025-12-02 | 15.44 | 15.59 | 15.18 | 15.42 | -0.45% | 1.02 | 1.83% |
| 2025-12-01 | 15.51 | 15.54 | 15.25 | 15.49 | -0.89% | 1.50 | 2.67% |
| 2025-11-28 | 15.91 | 16.19 | 15.53 | 15.63 | +0.83% | 2.32 | 4.00% |
| 2025-11-27 | 15.43 | 15.76 | 15.43 | 15.50 | +0.39% | 1.11 | 1.95% |
| 2025-11-26 | 15.73 | 15.94 | 15.41 | 15.44 | -1.83% | 1.32 | 2.32% |
| 2025-11-25 | 15.66 | 15.96 | 15.63 | 15.73 | +0.38% | 1.04 | 1.80% |
| 2025-11-24 | 15.94 | 15.97 | 15.33 | 15.67 | -0.76% | 1.82 | 3.18% |
| 2025-11-21 | 16.72 | 16.90 | 15.73 | 15.79 | -7.30% | 2.99 | 5.07% |
| 2025-11-20 | 17.12 | 17.70 | 16.95 | 17.03 | -0.46% | 2.19 | 3.45% |