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
2026-08-20	33.00	33.46	0.25	0.75%	33.00	33.82	8364	2804	0.53%
2026-08-19	33.70	33.21	-0.58	-1.72%	33.05	33.93	13073	4356	0.83%
2026-08-18	33.99	33.79	-0.15	-0.44%	33.53	33.99	8109	2733	0.51%
2026-08-17	33.54	33.94	0.39	1.16%	33.35	33.97	8081	2720	0.51%
2026-08-14	33.74	33.55	0.03	0.09%	33.35	33.83	8396	2819	0.53%
2026-08-13	34.30	33.52	-0.61	-1.79%	33.51	34.30	14618	4942	0.93%
2026-08-12	34.18	34.13	0.04	0.12%	33.91	34.31	10043	3424	0.64%
2026-08-11	34.42	34.09	-0.33	-0.96%	34.02	34.50	9948	3396	0.63%
2026-08-10	34.45	34.42	0.31	0.91%	34.01	34.48	11824	4054	0.75%
2026-08-07	34.25	34.11	-0.15	-0.44%	33.79	34.60	14594	4975	0.92%
2026-08-06	34.97	34.26	-0.66	-1.89%	34.08	34.97	17059	5870	1.08%
2026-08-05	35.36	34.92	-0.30	-0.85%	34.80	35.56	12673	4443	0.80%
2026-08-04	35.64	35.22	-0.38	-1.07%	35.20	35.79	10253	3641	0.65%
2026-08-03	35.39	35.60	0.44	1.25%	35.24	35.75	8883	3160	0.56%
2026-07-31	35.70	35.16	-0.21	-0.59%	35.16	35.95	14868	5282	0.94%
2026-07-30	34.77	35.37	0.56	1.61%	34.65	35.73	18439	6522	1.17%
2026-07-29	33.70	34.81	1.11	3.29%	33.69	35.00	19084	6597	1.21%
2026-07-28	33.69	33.70	0.32	0.96%	33.04	33.74	10647	3568	0.67%
2026-07-27	33.16	33.38	0.36	1.09%	33.05	33.69	11102	3708	0.70%
2026-07-24	33.65	33.02	-0.62	-1.84%	32.93	33.66	9075	3009	0.57%
2026-07-23	32.99	33.64	0.69	2.09%	32.78	33.80	14482	4836	0.92%
2026-07-22	33.89	32.95	-0.97	-2.86%	32.60	34.10	20270	6674	1.28%
2026-07-21	33.52	33.92	0.63	1.89%	33.34	34.42	21175	7193	1.34%
2026-07-20	32.96	33.29	0.67	2.05%	32.60	33.77	20708	6853	1.31%
2026-07-17	33.86	32.62	-1.16	-3.43%	32.61	34.17	16951	5664	1.07%
2026-07-16	33.43	33.78	0.25	0.75%	33.22	33.89	12964	4369	0.82%
2026-07-15	33.73	33.53	-0.07	-0.21%	33.12	33.78	14675	4895	0.93%
2026-07-14	33.04	33.60	0.00	0.00%	33.04	34.05	15285	5150	0.97%
2026-07-13	33.14	33.60	0.47	1.42%	32.87	33.87	20633	6896	1.31%
2026-07-10	33.22	33.13	-0.09	-0.27%	32.58	33.49	15130	5008	0.96%
2026-07-09	33.35	33.22	-0.16	-0.48%	32.75	33.78	16951	5621	1.07%
2026-07-08	33.90	33.38	-0.22	-0.65%	33.07	33.90	16509	5514	1.04%
2026-07-07	34.41	33.60	-0.33	-0.97%	33.41	34.41	17260	5829	1.09%
2026-07-06	35.18	33.93	-1.35	-3.83%	33.87	35.57	26034	9008	1.65%
2026-07-03	35.26	35.28	0.18	0.51%	34.93	36.00	25516	9061	1.61%
2026-07-02	34.28	35.10	0.18	0.52%	34.20	35.99	34569	12256	2.19%
2026-07-01	36.92	34.92	-1.64	-4.49%	34.30	37.96	60398	21316	3.82%
2026-06-30	38.38	36.56	-1.48	-3.89%	36.00	38.38	40192	14831	2.54%
2026-06-29	36.51	38.04	1.15	3.12%	35.71	38.12	43929	16298	2.78%
2026-06-26	33.67	36.89	3.35	9.99%	33.30	36.89	45026	16042	2.85%
2026-06-25	35.33	33.54	-1.52	-4.34%	33.33	35.33	36752	12466	2.33%
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%