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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.45 | 17.68 | 16.90 | 17.11 | -2.38% | 2.43 | 3.88% |
| 2025-11-18 | 17.48 | 17.89 | 17.32 | 17.53 | +1.32% | 5.08 | 7.87% |
| 2025-11-17 | 16.78 | 17.73 | 16.66 | 17.30 | +3.08% | 3.80 | 6.04% |
| 2025-11-14 | 16.72 | 16.98 | 16.70 | 16.78 | -0.41% | 1.54 | 2.50% |
| 2025-11-13 | 16.49 | 16.96 | 16.38 | 16.85 | +2.05% | 1.65 | 2.70% |
| 2025-11-12 | 16.68 | 16.70 | 16.25 | 16.51 | -0.90% | 1.38 | 2.29% |
| 2025-11-11 | 16.63 | 16.88 | 16.58 | 16.66 | +0.30% | 1.18 | 1.93% |
| 2025-11-10 | 16.88 | 16.97 | 16.54 | 16.61 | -0.36% | 1.32 | 2.17% |
| 2025-11-07 | 16.58 | 16.85 | 16.48 | 16.67 | +0.42% | 1.21 | 1.99% |
| 2025-11-06 | 16.35 | 16.87 | 16.30 | 16.60 | +1.89% | 1.62 | 2.67% |
| 2025-11-05 | 15.98 | 16.35 | 15.92 | 16.29 | +1.24% | 1.02 | 1.72% |
| 2025-11-04 | 16.33 | 16.43 | 16.03 | 16.10 | -2.12% | 0.98 | 1.66% |
| 2025-11-03 | 16.44 | 16.47 | 16.15 | 16.44 | -0.06% | 1.06 | 1.77% |
| 2025-10-31 | 16.31 | 16.57 | 16.31 | 16.45 | +0.61% | 1.28 | 2.13% |
| 2025-10-30 | 16.51 | 16.68 | 16.24 | 16.35 | -0.84% | 1.26 | 2.10% |
| 2025-10-29 | 16.40 | 16.50 | 16.15 | 16.49 | +0.85% | 0.84 | 1.41% |
| 2025-10-28 | 16.35 | 16.48 | 16.27 | 16.35 | -0.42% | 0.74 | 1.25% |
| 2025-10-27 | 16.44 | 16.49 | 16.13 | 16.42 | -0.12% | 1.36 | 2.27% |
| 2025-10-24 | 15.96 | 16.53 | 15.93 | 16.44 | +3.38% | 1.54 | 2.58% |
| 2025-10-23 | 15.90 | 15.95 | 15.60 | 15.91 | +0.44% | 0.58 | 1.01% |