中力股份 (603194) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	39.20	40.65	1.45	3.70%	39.11	40.70	40995	16418	7.97%
2025-09-15	39.51	39.20	-0.30	-0.76%	39.14	39.75	19259	7577	3.74%
2025-09-12	40.26	39.50	-0.40	-1.00%	39.26	40.26	25185	9987	4.89%
2025-09-11	39.57	39.90	0.18	0.45%	39.18	40.02	25440	10083	4.94%
2025-09-10	40.01	39.72	-0.47	-1.17%	39.70	41.17	39392	15879	7.66%
2025-09-09	40.03	40.19	0.07	0.17%	39.48	40.47	30021	12031	5.83%
2025-09-08	40.00	40.12	0.01	0.02%	39.69	40.30	31606	12645	6.14%
2025-09-05	38.71	40.11	1.54	3.99%	38.42	40.20	47323	18739	9.20%
2025-09-04	39.38	38.57	-0.83	-2.11%	38.05	39.90	36439	14190	7.08%
2025-09-03	39.25	39.40	-0.14	-0.35%	39.21	40.83	34096	13599	6.63%
2025-09-02	40.57	39.54	-0.41	-1.03%	39.05	41.85	45342	18185	8.81%
2025-09-01	40.91	39.95	-0.91	-2.23%	39.70	41.14	37749	15187	7.34%
2025-08-29	40.30	40.86	0.38	0.94%	39.88	41.20	33579	13623	6.53%
2025-08-28	41.38	40.48	-0.71	-1.72%	39.36	41.68	52267	21142	10.16%
2025-08-27	42.15	41.19	-0.56	-1.34%	41.02	43.65	65034	27576	12.64%
2025-08-26	42.36	41.75	-0.52	-1.23%	41.71	42.45	41756	17566	8.12%
2025-08-25	42.80	42.27	-0.17	-0.40%	42.06	43.13	35011	14901	6.80%
2025-08-22	42.40	42.44	0.03	0.07%	42.19	42.88	23288	9886	4.53%
2025-08-21	42.99	42.41	-0.58	-1.35%	42.20	43.28	33996	14525	6.61%
2025-08-20	42.90	42.99	0.00	0.00%	42.38	43.45	28691	12312	5.58%
2025-08-19	43.12	42.99	-0.34	-0.78%	42.34	43.66	36375	15637	7.07%
2025-08-18	42.85	43.33	0.49	1.14%	42.68	44.06	52259	22684	10.16%
2025-08-15	42.44	42.84	0.46	1.09%	42.21	42.86	24429	10409	4.75%
2025-08-14	42.59	42.38	-0.20	-0.47%	41.92	42.88	28784	12241	5.59%
2025-08-13	42.81	42.58	-0.22	-0.51%	42.40	43.10	38952	16625	7.57%
2025-08-12	43.36	42.80	-0.56	-1.29%	42.67	43.65	26715	11484	5.19%
2025-08-11	42.13	43.36	1.28	3.04%	42.13	43.91	44447	19212	8.64%
2025-08-08	42.21	42.08	-0.32	-0.75%	41.88	42.71	25997	10994	5.05%
2025-08-07	42.11	42.40	-0.30	-0.70%	41.90	42.95	42088	17786	8.18%
2025-08-06	41.99	42.70	1.68	4.10%	41.85	43.63	74772	31927	14.53%
2025-08-05	39.58	41.02	1.55	3.93%	39.54	41.12	47913	19485	9.31%
2025-08-04	39.09	39.47	0.22	0.56%	38.91	39.60	31775	12477	6.18%
2025-08-01	39.54	39.25	-0.29	-0.73%	39.12	39.79	18367	7232	3.57%
2025-07-31	40.07	39.54	-0.37	-0.93%	39.44	40.93	28168	11306	5.47%
2025-07-30	40.79	39.91	-0.89	-2.18%	39.60	40.90	31709	12737	6.16%
2025-07-29	40.88	40.80	-0.08	-0.20%	40.10	40.88	22750	9219	4.42%
2025-07-28	41.15	40.88	-0.17	-0.41%	40.66	41.38	20720	8475	4.03%
2025-07-25	40.78	41.05	0.27	0.66%	40.50	41.98	34050	14043	6.62%
2025-07-24	40.21	40.78	0.11	0.27%	40.21	41.51	20077	8211	3.90%
2025-07-23	41.25	40.67	-0.71	-1.72%	40.07	41.25	30182	12340	5.87%
2025-07-22	41.56	41.38	-0.10	-0.24%	40.80	41.90	35202	14604	6.84%
2025-07-21	40.99	41.48	0.57	1.39%	40.91	41.76	35951	14862	6.99%
2025-07-18	40.69	40.91	0.11	0.27%	40.53	41.07	25592	10449	4.97%
2025-07-17	40.66	40.80	0.15	0.37%	40.32	41.25	33996	13874	6.61%
2025-07-16	40.05	40.65	0.60	1.50%	39.59	40.77	28253	11434	5.49%
2025-07-15	40.39	40.05	-0.45	-1.11%	39.56	40.50	31719	12675	6.16%
2025-07-14	40.71	40.50	-0.21	-0.52%	40.24	41.14	23114	9361	4.49%
2025-07-11	40.58	40.71	0.27	0.67%	40.20	41.15	28278	11522	5.50%
2025-07-10	41.00	40.44	-0.55	-1.34%	39.82	41.00	33048	13305	6.42%
2025-07-09	41.80	40.99	-0.64	-1.54%	40.66	42.17	46124	19060	8.96%
2025-07-08	41.75	41.63	0.12	0.29%	41.23	42.33	44552	18575	8.66%
2025-07-07	42.52	41.51	-1.48	-3.44%	41.00	42.86	42025	17476	8.17%
2025-07-04	42.58	42.99	0.52	1.22%	42.35	44.29	66500	28661	12.92%
2025-07-03	42.70	42.47	-0.61	-1.42%	42.33	43.31	38503	16451	7.48%
2025-07-02	45.28	43.08	-2.24	-4.94%	42.87	45.56	75215	33132	14.62%
2025-07-01	45.18	45.32	-0.07	-0.15%	44.48	46.00	68151	30771	13.24%
2025-06-30	42.55	45.39	2.95	6.95%	42.54	46.50	131607	58960	25.58%
2025-06-27	41.74	42.44	0.53	1.26%	41.40	43.19	67107	28419	13.04%
2025-06-26	43.24	41.91	-1.21	-2.81%	41.48	43.28	80563	33940	15.66%
2025-06-25	43.27	43.12	-0.23	-0.53%	42.47	43.39	68650	29468	13.34%
2025-06-24	41.99	43.35	1.97	4.76%	41.99	44.30	103070	44503	20.03%
2025-06-23	41.33	41.38	-0.77	-1.83%	41.33	42.99	59269	24831	11.89%
2025-06-20	41.52	42.15	-0.09	-0.21%	41.28	42.79	54097	22715	10.86%
2025-06-19	44.12	42.24	-1.30	-2.99%	41.86	45.56	93253	40431	18.71%
2025-06-18	42.36	43.54	0.74	1.73%	41.42	44.20	92715	39982	18.61%
2025-06-17	42.10	42.80	0.61	1.45%	42.10	44.60	83755	36206	16.81%
2025-06-16	41.01	42.19	0.07	0.17%	41.01	43.43	78016	32889	15.66%
2025-06-13	42.32	42.75	-0.95	-2.17%	42.00	44.44	89793	38392	18.02%
2025-06-12	42.08	43.70	1.70	4.05%	41.64	45.56	146990	64806	29.50%
2025-06-11	42.93	42.00	-1.04	-2.42%	41.59	42.99	66096	27883	13.26%
2025-06-10	45.00	43.04	-0.85	-1.94%	42.40	45.39	136115	59120	27.32%
2025-06-09	40.50	43.89	3.99	10.00%	40.05	43.89	119014	50519	23.88%