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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.09 | 16.11 | 15.81 | 15.84 | -1.55% | 0.65 | 1.11% |
| 2025-10-21 | 15.91 | 16.18 | 15.85 | 16.09 | +1.25% | 0.68 | 1.16% |
| 2025-10-20 | 15.89 | 16.05 | 15.79 | 15.89 | +1.20% | 0.67 | 1.16% |
| 2025-10-17 | 15.96 | 16.14 | 15.67 | 15.70 | -1.93% | 1.09 | 1.88% |
| 2025-10-16 | 16.13 | 16.34 | 15.93 | 16.01 | -1.35% | 0.91 | 1.56% |
| 2025-10-15 | 16.05 | 16.40 | 15.96 | 16.22 | +1.68% | 1.08 | 1.82% |
| 2025-10-14 | 16.32 | 16.46 | 15.93 | 15.96 | -2.13% | 1.28 | 2.17% |
| 2025-10-13 | 15.71 | 16.53 | 15.52 | 16.30 | +0.74% | 1.95 | 3.33% |
| 2025-10-10 | 16.55 | 16.61 | 16.02 | 16.18 | -2.34% | 1.89 | 3.18% |
| 2025-10-09 | 16.62 | 16.94 | 16.55 | 16.57 | +0.12% | 1.45 | 2.38% |
| 2025-09-30 | 16.75 | 16.84 | 16.54 | 16.55 | -0.36% | 1.17 | 1.92% |
| 2025-09-29 | 16.71 | 17.00 | 16.56 | 16.61 | -1.47% | 1.39 | 2.27% |
| 2025-09-26 | 16.70 | 17.13 | 16.63 | 16.86 | +1.13% | 1.32 | 2.14% |
| 2025-09-25 | 16.95 | 17.10 | 16.64 | 16.67 | -1.64% | 1.12 | 1.82% |
| 2025-09-24 | 16.66 | 17.00 | 16.61 | 16.95 | +0.71% | 1.12 | 1.82% |
| 2025-09-23 | 16.80 | 16.84 | 16.22 | 16.83 | +0.36% | 1.95 | 3.24% |
| 2025-09-22 | 16.95 | 17.20 | 16.64 | 16.77 | -1.06% | 1.64 | 2.67% |
| 2025-09-19 | 17.24 | 17.35 | 16.91 | 16.95 | -2.01% | 1.35 | 2.16% |
| 2025-09-18 | 17.58 | 17.93 | 17.03 | 17.30 | -1.64% | 2.37 | 3.71% |
| 2025-09-17 | 17.37 | 17.86 | 17.17 | 17.59 | +0.80% | 1.73 | 2.71% |