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
2026-05-06	35.06	35.12	0.25	0.72%	34.88	35.18	12634	4423	0.80%
2026-04-30	35.21	34.87	-0.24	-0.68%	34.71	35.25	13327	4656	0.84%
2026-04-29	35.88	35.11	-1.07	-2.96%	35.01	35.89	25331	8928	1.60%
2026-04-28	35.30	36.18	0.48	1.34%	34.58	36.20	37069	13110	2.35%
2026-04-27	33.60	35.70	2.20	6.57%	33.26	35.72	42337	14740	2.68%
2026-04-24	33.35	33.50	-0.02	-0.06%	32.90	33.72	17095	5704	1.08%
2026-04-23	34.00	33.52	-0.31	-0.92%	33.40	34.09	10800	3635	0.68%
2026-04-22	33.36	33.83	0.37	1.11%	33.36	34.02	10955	3698	0.69%
2026-04-21	33.80	33.46	-0.50	-1.47%	33.15	33.80	13653	4568	0.86%
2026-04-20	34.05	33.96	0.00	0.00%	33.82	34.15	10015	3405	0.63%
2026-04-17	34.05	33.96	-0.14	-0.41%	33.70	34.05	10679	3611	0.68%
2026-04-16	33.77	34.10	0.41	1.22%	33.60	34.16	12571	4267	0.80%
2026-04-15	33.97	33.69	-0.03	-0.09%	33.61	34.06	9441	3193	0.60%
2026-04-14	33.62	33.72	0.31	0.93%	33.45	33.83	8801	2958	0.56%
2026-04-13	33.69	33.41	-0.14	-0.42%	33.22	33.69	9322	3116	0.59%
2026-04-10	33.49	33.55	0.65	1.98%	33.40	34.04	21266	7173	1.35%
2026-04-09	33.35	32.90	-0.54	-1.61%	32.90	33.35	9459	3127	0.60%
2026-04-08	32.99	33.44	1.03	3.18%	32.99	33.44	12033	4004	0.76%
2026-04-07	32.06	32.41	0.43	1.34%	32.06	32.57	8057	2607	0.51%
2026-04-03	32.77	31.98	-0.63	-1.93%	31.90	32.80	8534	2750	0.54%
2026-04-02	33.08	32.61	-0.42	-1.27%	32.40	33.08	7708	2520	0.49%
2026-04-01	33.05	33.03	0.44	1.35%	32.81	33.15	10772	3553	0.68%
2026-03-31	32.73	32.59	-0.14	-0.43%	32.46	33.14	11162	3659	0.71%
2026-03-30	32.19	32.73	0.18	0.55%	32.06	32.83	9566	3110	0.61%
2026-03-27	31.96	32.55	0.27	0.84%	31.91	32.65	9202	2981	0.58%
2026-03-26	32.70	32.28	-0.45	-1.37%	32.17	32.94	9616	3125	0.61%
2026-03-25	32.58	32.73	0.38	1.17%	32.51	32.96	17540	5742	1.11%
2026-03-24	32.26	32.35	0.59	1.86%	31.51	32.40	14792	4729	0.94%
2026-03-23	33.21	31.76	-1.88	-5.59%	31.40	33.63	25458	8215	1.61%
2026-03-20	34.30	33.64	-0.56	-1.64%	33.58	34.51	12135	4129	0.77%
2026-03-19	35.04	34.20	-1.18	-3.34%	34.15	35.16	16778	5800	1.06%
2026-03-18	35.39	35.38	0.40	1.14%	34.96	35.45	9557	3365	0.60%
2026-03-17	35.28	34.98	-0.16	-0.46%	34.96	35.49	11790	4155	0.75%
2026-03-16	35.40	35.14	0.08	0.23%	34.76	35.40	15859	5549	1.00%
2026-03-13	35.88	35.06	-0.71	-1.98%	35.01	35.96	31494	11151	1.99%
2026-03-12	36.07	35.77	-0.34	-0.94%	35.60	36.15	12371	4432	0.78%
2026-03-11	36.58	36.11	-0.33	-0.91%	36.01	36.58	11519	4170	0.73%
2026-03-10	36.20	36.44	0.62	1.73%	36.15	36.58	12395	4508	0.78%
2026-03-09	36.18	35.82	-0.51	-1.40%	35.13	36.18	14549	5171	0.92%
2026-03-06	35.69	36.33	0.66	1.85%	35.31	36.46	11813	4268	0.75%
2026-03-05	35.75	35.67	0.31	0.88%	35.44	36.23	19032	6822	1.20%
2026-03-04	36.50	35.36	-1.24	-3.39%	35.10	36.51	27314	9764	1.73%
2026-03-03	37.70	36.60	-0.93	-2.48%	36.52	38.21	21856	8104	1.38%
2026-03-02	38.50	37.53	-1.32	-3.40%	37.32	38.57	26875	10151	1.70%
2026-02-27	39.30	38.85	-0.51	-1.30%	38.75	39.30	16936	6593	1.07%
2026-02-26	39.36	39.36	0.15	0.38%	38.91	39.49	16435	6438	1.04%
2026-02-25	39.26	39.21	0.05	0.13%	39.00	39.41	18338	7188	1.16%
2026-02-24	39.59	39.16	-0.08	-0.20%	38.98	39.59	15187	5952	0.96%
2026-02-13	39.63	39.24	-0.33	-0.83%	39.22	40.09	16003	6340	1.01%
2026-02-12	39.88	39.57	-0.23	-0.58%	39.46	39.92	11436	4532	0.72%
2026-02-11	39.96	39.80	-0.14	-0.35%	39.46	39.98	14639	5811	0.93%
2026-02-10	39.89	39.94	0.05	0.13%	39.50	40.45	18070	7213	1.14%
2026-02-09	39.39	39.89	0.69	1.76%	39.27	40.30	21605	8598	1.37%
2026-02-06	39.02	39.20	0.14	0.36%	38.88	39.59	15660	6150	0.99%
2026-02-05	39.19	39.06	-0.24	-0.61%	38.86	39.40	10351	4045	0.66%
2026-02-04	39.25	39.30	-0.03	-0.08%	38.90	39.55	12558	4924	0.79%
2026-02-03	38.21	39.33	1.33	3.50%	38.21	39.50	20738	8078	1.31%
2026-02-02	38.57	38.00	-0.78	-2.01%	37.96	39.48	19617	7603	1.24%
2026-01-30	38.65	38.78	0.04	0.10%	37.91	39.04	17098	6601	1.08%
2026-01-29	39.62	38.74	-1.08	-2.71%	38.52	40.12	28820	11294	1.82%
2026-01-28	40.90	39.82	-1.25	-3.04%	39.79	41.14	37944	15285	2.40%
2026-01-27	40.01	41.07	1.11	2.78%	38.90	41.65	52793	21268	3.34%