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
2026-06-24	36.70	35.06	-1.48	-4.05%	35.06	36.80	20418	7255	1.29%
2026-06-23	37.35	36.54	-0.86	-2.30%	36.29	37.64	18051	6679	1.14%
2026-06-22	37.03	37.40	0.19	0.51%	36.42	37.50	20189	7484	1.28%
2026-06-18	37.00	37.21	0.17	0.46%	36.73	37.63	15151	5643	0.96%
2026-06-17	36.87	37.04	0.17	0.46%	36.21	37.10	17177	6284	1.09%
2026-06-16	37.89	36.87	-1.08	-2.85%	36.79	37.89	25429	9409	1.61%
2026-06-15	38.38	37.95	-0.66	-1.71%	37.50	38.50	27690	10486	1.75%
2026-06-12	38.20	38.61	0.07	0.18%	37.03	38.61	43391	16397	2.75%
2026-06-11	36.95	38.54	1.22	3.27%	36.91	38.79	60875	23193	3.85%
2026-06-10	35.77	37.32	1.48	4.13%	35.59	37.99	56458	20918	3.57%
2026-06-09	36.00	35.84	0.11	0.31%	35.36	36.00	15263	5452	0.97%
2026-06-08	35.12	35.73	0.35	0.99%	34.87	36.29	26924	9591	1.70%
2026-06-05	35.55	35.38	-0.17	-0.48%	34.82	36.09	18630	6604	1.18%
2026-06-04	34.68	35.55	0.69	1.98%	34.58	35.55	14126	4948	0.89%
2026-06-03	34.67	35.26	0.28	0.80%	34.60	35.32	12711	4438	0.80%
2026-06-02	35.16	34.98	0.19	0.55%	34.08	35.25	11522	3995	0.73%
2026-06-01	33.53	34.79	1.29	3.85%	33.53	35.95	29077	10195	1.84%
2026-05-29	34.53	33.50	-1.06	-3.07%	33.33	34.67	17168	5795	1.09%
2026-05-28	34.77	34.56	-0.20	-0.58%	33.37	35.07	21728	7418	1.37%
2026-05-27	35.60	34.76	-0.84	-2.36%	34.43	35.66	21554	7511	1.36%
2026-05-26	36.43	35.60	-1.06	-2.89%	35.32	36.62	18357	6600	1.16%
2026-05-25	37.20	36.66	-0.16	-0.43%	36.22	37.45	21603	7953	1.37%
2026-05-22	35.89	36.82	1.10	3.08%	35.89	37.14	25739	9448	1.63%
2026-05-21	36.34	35.72	-0.31	-0.86%	35.53	37.03	19247	7006	1.22%
2026-05-20	36.16	36.03	-0.17	-0.47%	35.15	36.21	16092	5744	1.02%
2026-05-19	35.63	36.20	0.57	1.60%	35.16	36.35	19216	6893	1.22%
2026-05-18	36.48	35.63	-0.85	-2.33%	35.43	36.48	15149	5410	0.96%
2026-05-15	36.38	36.48	0.28	0.77%	36.20	37.26	18082	6634	1.14%
2026-05-14	37.22	36.20	-0.82	-2.22%	36.20	37.38	12392	4521	0.78%
2026-05-13	36.71	37.02	0.05	0.14%	36.71	37.20	11017	4067	0.70%
2026-05-12	37.77	36.97	-0.92	-2.43%	36.80	37.89	15258	5694	0.97%
2026-05-11	37.13	37.89	0.74	1.99%	36.81	38.18	34663	13081	2.19%
2026-05-08	35.39	37.15	1.75	4.94%	35.35	38.00	45300	16778	2.87%
2026-05-07	35.12	35.40	0.28	0.80%	35.08	35.68	11567	4087	0.73%
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%