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
2026-03-20	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%
2026-01-26	40.89	39.96	-0.84	-2.06%	39.80	41.13	29771	11941	1.88%
2026-01-23	40.66	40.80	0.39	0.97%	40.42	41.07	23171	9444	1.47%
2026-01-22	41.42	40.41	-0.52	-1.27%	40.24	41.42	26133	10606	1.65%
2026-01-21	40.60	40.93	0.19	0.47%	40.23	41.35	30728	12545	1.94%
2026-01-20	40.54	40.74	0.12	0.30%	40.23	41.18	38922	15838	2.46%
2026-01-19	40.35	40.62	-0.97	-2.33%	39.80	41.00	50227	20267	3.18%
2026-01-16	39.60	41.59	1.93	4.87%	39.59	42.80	77101	31879	4.88%
2026-01-15	39.05	39.66	0.61	1.56%	38.91	40.14	30229	11980	1.91%
2026-01-14	39.89	39.05	-0.85	-2.13%	38.59	39.95	35923	14167	2.27%
2026-01-13	39.93	39.90	0.12	0.30%	39.31	40.20	24374	9712	1.54%
2026-01-12	39.85	39.78	-0.01	-0.03%	39.53	40.26	26034	10386	1.65%
2026-01-09	39.57	39.79	0.22	0.56%	39.33	39.91	24597	9730	1.56%
2026-01-08	39.80	39.57	-0.31	-0.78%	39.51	40.05	16225	6449	1.03%
2026-01-07	40.36	39.88	-0.57	-1.41%	39.75	40.40	20833	8335	1.32%
2026-01-06	39.50	40.45	0.95	2.41%	39.23	41.15	42180	17096	2.67%
2026-01-05	39.31	39.50	0.19	0.48%	38.99	39.97	35036	13840	2.22%
2025-12-31	38.14	39.31	1.17	3.07%	38.02	39.90	54371	21287	3.44%
2025-12-30	37.75	38.14	0.50	1.33%	37.64	38.32	23253	8838	1.47%
2025-12-29	37.91	37.64	-0.26	-0.69%	37.54	38.24	21586	8169	1.37%
2025-12-26	38.08	37.90	-0.66	-1.71%	37.61	38.26	32305	12258	2.04%
2025-12-25	37.36	38.56	1.36	3.66%	36.60	38.59	63587	24002	4.02%
2025-12-24	36.31	37.20	1.00	2.76%	36.12	37.49	24795	9126	1.57%
2025-12-23	36.81	36.20	-0.71	-1.92%	36.15	36.92	12778	4662	2.48%
2025-12-22	36.86	36.91	0.12	0.33%	36.70	37.16	10078	3727	1.96%
2025-12-19	36.70	36.79	0.20	0.55%	36.51	37.07	7639	2813	1.48%
2025-12-18	36.50	36.59	-0.10	-0.27%	36.46	36.96	8636	3171	1.68%
2025-12-17	36.55	36.94	0.39	1.07%	36.23	37.06	8562	3131	1.66%
2025-12-16	36.81	36.55	-0.18	-0.49%	36.43	36.88	7995	2930	1.55%
2025-12-15	37.25	36.73	-0.45	-1.21%	36.73	37.39	8185	3024	1.59%
2025-12-12	36.89	37.18	0.30	0.81%	36.48	37.58	11067	4116	2.15%