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
2025-08-01	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%
2025-06-06	41.06	39.90	-2.36	-5.58%	39.90	41.88	90200	36465	18.10%
2025-06-05	42.39	42.26	0.70	1.68%	39.80	44.17	170317	70703	34.18%
2025-06-04	40.18	41.56	1.76	4.42%	40.18	43.78	225040	94990	45.16%
2025-06-03	41.04	39.80	-1.44	-3.49%	38.83	41.09	195250	78066	39.18%
2025-05-30	38.29	41.24	3.75	10.00%	38.29	41.24	205508	82491	41.24%
2025-05-29	34.08	37.49	3.41	10.01%	34.08	37.49	120653	44204	24.21%
2025-05-28	33.27	34.08	0.98	2.96%	33.19	34.90	46586	15939	9.35%
2025-05-27	33.58	33.10	-0.46	-1.37%	33.03	33.65	12514	4163	2.51%
2025-05-26	33.10	33.56	0.31	0.93%	33.10	33.56	10347	3449	2.08%
2025-05-23	33.37	33.25	-0.12	-0.36%	33.25	33.89	14202	4771	2.85%
2025-05-22	33.65	33.37	-0.43	-1.27%	33.34	33.96	12609	4237	2.53%
2025-05-21	34.09	33.80	-0.30	-0.88%	33.71	34.09	14798	5007	2.97%
2025-05-20	34.07	34.10	0.00	0.00%	33.75	34.32	12430	4241	2.49%
2025-05-19	34.12	34.10	-0.03	-0.09%	33.72	34.29	13949	4740	2.80%
2025-05-16	34.41	34.13	-0.28	-0.81%	34.13	34.66	12729	4377	2.55%
2025-05-15	34.92	34.41	-0.35	-1.01%	34.32	34.97	16540	5720	3.32%
2025-05-14	34.82	34.76	-0.11	-0.32%	34.48	34.98	17247	5983	3.46%
2025-05-13	35.50	34.87	-0.30	-0.85%	34.80	35.56	16951	5943	3.40%
2025-05-12	34.93	35.17	0.47	1.35%	34.93	35.20	17457	6121	3.50%
2025-05-09	35.12	34.70	-0.44	-1.25%	34.51	35.29	18868	6568	3.79%
2025-05-08	34.60	35.14	0.37	1.06%	34.47	35.25	26575	9320	5.33%
2025-05-07	34.80	34.77	0.40	1.16%	34.25	35.00	29572	10253	5.93%
2025-05-06	34.06	34.37	0.59	1.75%	33.80	34.37	22605	7720	4.54%
2025-04-30	33.31	33.78	0.48	1.44%	33.31	34.03	25261	8515	5.07%
2025-04-29	33.28	33.30	-0.04	-0.12%	33.05	33.54	15799	5267	3.17%
2025-04-28	33.67	33.34	-0.41	-1.21%	33.33	33.98	19033	6398	3.82%
2025-04-25	33.96	33.75	0.15	0.45%	33.52	34.43	24262	8194	4.87%
2025-04-24	33.71	33.60	-0.23	-0.68%	33.45	34.19	24725	8348	4.96%