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
2025-04-16	32.15	33.29	0.91	2.81%	32.15	33.96	57413	19010	11.52%
2025-04-15	32.23	32.38	0.25	0.78%	32.05	32.85	25011	8106	5.02%
2025-04-14	32.15	32.13	0.33	1.04%	32.02	32.45	23250	7480	4.67%
2025-04-11	31.63	31.80	0.00	0.00%	31.43	32.10	25754	8213	5.17%
2025-04-10	31.66	31.80	0.63	2.02%	31.65	32.52	38243	12260	7.67%
2025-04-09	30.16	31.17	0.25	0.81%	28.57	31.43	39916	12020	8.01%
2025-04-08	32.01	30.92	-1.86	-5.67%	29.95	32.85	51524	16045	10.34%
2025-04-07	34.00	32.78	-3.64	-9.99%	32.78	35.00	35418	11751	7.11%
2025-04-03	36.98	36.42	-0.89	-2.39%	36.10	37.25	42706	15654	8.57%
2025-04-02	37.18	37.31	0.12	0.32%	37.01	37.98	27971	10491	5.61%
2025-04-01	37.31	37.19	-0.40	-1.06%	37.10	37.66	28553	10658	5.73%
2025-03-31	37.57	37.59	-0.29	-0.77%	36.72	37.70	41839	15550	8.40%
2025-03-28	38.10	37.88	-0.15	-0.39%	37.76	39.50	54435	20960	10.92%
2025-03-27	36.98	38.03	0.95	2.56%	36.80	39.30	69933	26760	14.03%
2025-03-26	36.88	37.08	0.19	0.52%	36.70	37.45	21818	8100	4.38%
2025-03-25	37.49	36.89	-0.62	-1.65%	36.80	37.85	26952	10013	5.41%
2025-03-24	37.11	37.51	0.19	0.51%	36.59	37.73	34450	12800	6.91%
2025-03-21	38.41	37.32	-1.09	-2.84%	37.22	38.44	45467	17155	9.12%
2025-03-20	38.15	38.41	0.26	0.68%	37.89	39.10	58714	22683	11.78%
2025-03-19	38.30	38.15	-0.09	-0.24%	37.83	38.50	29234	11154	5.87%
2025-03-18	38.06	38.24	0.19	0.50%	37.84	38.35	29579	11267	5.94%
2025-03-17	37.80	38.05	0.26	0.69%	37.52	38.29	36770	13945	7.38%
2025-03-14	37.04	37.79	0.81	2.19%	36.70	38.10	50136	18799	10.06%
2025-03-13	38.07	36.98	-1.08	-2.84%	36.86	38.19	50338	18799	10.10%
2025-03-12	38.71	38.06	-0.44	-1.14%	38.06	38.79	42357	16232	8.50%
2025-03-11	38.04	38.50	-0.21	-0.54%	37.70	38.55	50111	19135	10.06%
2025-03-10	38.97	38.71	-0.26	-0.67%	38.43	39.25	49408	19172	9.92%
2025-03-07	39.29	38.97	-0.53	-1.34%	38.68	40.06	73894	28955	14.83%
2025-03-06	39.42	39.50	0.18	0.46%	38.52	39.77	82660	32370	16.59%
2025-03-05	39.10	39.32	-0.06	-0.15%	39.02	40.78	109441	43633	21.96%
2025-03-04	37.80	39.38	1.53	4.04%	37.60	39.74	87864	34365	17.63%
2025-03-03	37.75	37.85	0.17	0.45%	37.10	38.44	50943	19287	10.22%
2025-02-28	38.45	37.68	-0.92	-2.38%	37.60	39.05	74042	28175	14.86%
2025-02-27	39.10	38.60	-0.50	-1.28%	38.53	40.97	113772	45129	22.83%
2025-02-26	38.30	39.10	1.09	2.87%	37.77	39.28	89100	34483	17.88%
2025-02-25	37.30	38.01	0.38	1.01%	37.04	38.38	64751	24458	12.99%
2025-02-24	37.20	37.63	0.34	0.91%	36.88	37.69	55070	20590	11.05%
2025-02-21	37.10	37.29	0.34	0.92%	36.70	37.60	46710	17364	9.37%
2025-02-20	37.26	36.95	-0.28	-0.75%	36.56	37.28	43371	15990	8.70%
2025-02-19	36.73	37.23	0.70	1.92%	36.38	37.46	49096	18209	9.85%
2025-02-18	37.02	36.53	-0.65	-1.75%	36.46	37.93	60772	22585	12.20%
2025-02-17	36.83	37.18	0.12	0.32%	36.50	37.24	50006	18455	10.04%
2025-02-14	37.60	37.06	-0.75	-1.98%	36.70	37.60	66422	24648	13.33%
2025-02-13	37.78	37.81	0.03	0.08%	37.60	39.30	91732	35208	18.41%
2025-02-12	37.25	37.78	0.35	0.94%	37.18	37.78	54270	20397	10.89%
2025-02-11	37.10	37.43	0.13	0.35%	37.02	37.85	63054	23620	12.65%
2025-02-10	36.99	37.30	-0.13	-0.35%	36.79	37.63	77233	28716	15.50%
2025-02-07	34.99	37.43	2.46	7.03%	34.88	38.47	141658	52073	28.43%
2025-02-06	33.95	34.97	0.85	2.49%	33.90	35.13	54283	18759	10.89%
2025-02-05	33.98	34.12	0.32	0.95%	33.80	34.20	33137	11277	6.65%
2025-01-27	34.68	33.80	-0.73	-2.11%	33.77	34.73	44696	15286	8.97%
2025-01-24	34.45	34.53	-0.02	-0.06%	33.95	34.65	45517	15639	9.13%
2025-01-23	34.89	34.55	0.03	0.09%	34.53	35.36	60115	21061	12.06%
2025-01-22	35.37	34.52	-1.16	-3.25%	34.42	35.37	67261	23415	13.50%
2025-01-21	35.50	35.68	0.31	0.88%	34.86	36.02	70460	25023	14.14%
2025-01-20	34.86	35.37	0.89	2.58%	34.65	35.85	72761	25695	14.60%
2025-01-17	34.93	34.48	-0.78	-2.21%	34.42	35.17	61582	21387	12.36%
2025-01-16	35.31	35.26	0.00	0.00%	35.15	35.99	66083	23467	13.26%
2025-01-15	35.75	35.26	-0.70	-1.95%	35.06	36.10	69461	24587	13.94%
2025-01-14	34.10	35.96	1.87	5.49%	33.90	35.96	107787	37984	21.63%
2025-01-13	34.73	34.09	-1.34	-3.78%	33.72	34.99	79028	27128	15.86%
2025-01-10	35.00	35.43	0.13	0.37%	34.58	37.63	125853	45252	25.26%
2025-01-09	35.10	35.30	0.53	1.52%	34.50	35.94	103432	36485	20.76%
2025-01-08	34.01	34.77	0.44	1.28%	33.86	35.06	88778	30627	17.82%
2025-01-07	34.00	34.33	0.08	0.23%	33.77	34.43	73041	24896	14.66%