神力股份 (603819) - 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
2026-05-07	14.90	15.04	0.03	0.20%	14.90	15.62	137847	21077	6.33%
2026-05-06	15.00	15.01	0.21	1.42%	14.65	15.15	110315	16489	5.07%
2026-04-30	14.32	14.80	0.48	3.35%	14.17	15.12	160120	23467	7.35%
2026-04-29	14.45	14.32	0.20	1.42%	13.61	14.98	172217	24955	7.91%
2026-04-28	14.66	14.12	-0.52	-3.55%	14.04	14.66	105551	15073	4.85%
2026-04-27	15.17	14.64	-0.67	-4.38%	14.16	15.17	186626	27304	8.57%
2026-04-24	13.91	15.31	1.39	9.99%	13.70	15.31	145068	21142	6.66%
2026-04-23	13.93	13.92	-0.05	-0.36%	13.76	14.06	63363	8825	2.91%
2026-04-22	14.47	13.97	-0.50	-3.46%	13.87	14.49	130754	18464	6.01%
2026-04-21	14.66	14.47	-0.15	-1.03%	14.45	14.98	76588	11245	3.52%
2026-04-20	14.52	14.62	-0.09	-0.61%	14.25	14.81	75461	11006	3.47%
2026-04-17	14.18	14.71	0.49	3.45%	14.15	14.74	101226	14663	4.65%
2026-04-16	13.86	14.22	0.34	2.45%	13.60	14.26	89742	12577	4.12%
2026-04-15	13.88	13.88	-0.05	-0.36%	13.62	14.02	77528	10719	3.56%
2026-04-14	13.80	13.93	0.10	0.72%	13.31	13.99	114048	15584	5.24%
2026-04-13	13.38	13.83	0.32	2.37%	13.28	13.90	90323	12251	4.15%
2026-04-10	13.47	13.51	0.07	0.52%	13.25	13.83	97651	13204	4.48%
2026-04-09	13.28	13.44	0.10	0.75%	13.00	13.66	96437	12871	4.43%
2026-04-08	13.41	13.34	0.19	1.44%	13.11	13.75	135674	18157	6.23%
2026-04-07	13.13	13.15	-0.01	-0.08%	12.83	13.60	87366	11562	4.01%
2026-04-03	13.63	13.16	-0.45	-3.31%	13.11	13.90	104490	13904	4.80%
2026-04-02	13.85	13.61	-0.37	-2.65%	13.31	14.07	204529	27787	9.39%
2026-04-01	13.10	13.98	0.95	7.29%	13.00	14.33	326596	45653	15.00%
2026-03-31	12.80	13.03	0.13	1.01%	12.75	13.19	90292	11751	4.15%
2026-03-30	12.98	12.90	-0.25	-1.90%	12.83	13.35	100484	13029	4.62%
2026-03-27	12.44	13.15	0.58	4.61%	12.33	13.20	164382	21088	7.55%
2026-03-26	11.88	12.57	0.69	5.81%	11.80	12.99	137292	17113	6.31%
2026-03-25	11.57	11.88	0.31	2.68%	11.54	11.92	45332	5338	2.08%
2026-03-24	11.16	11.57	0.65	5.95%	10.97	11.60	44845	5044	2.06%
2026-03-23	11.60	10.92	-0.87	-7.38%	10.83	11.68	60622	6825	2.78%
2026-03-20	12.25	11.79	-0.46	-3.76%	11.73	12.37	47638	5702	2.19%
2026-03-19	12.38	12.25	-0.25	-2.00%	12.20	12.56	31533	3894	1.45%
2026-03-18	12.25	12.50	0.25	2.04%	12.16	12.51	34099	4212	1.57%
2026-03-17	12.88	12.25	-0.45	-3.54%	12.25	12.88	34424	4290	1.58%
2026-03-16	12.60	12.70	0.02	0.16%	12.54	12.76	29023	3664	1.33%
2026-03-13	12.77	12.68	-0.10	-0.78%	12.64	12.90	27580	3517	1.27%
2026-03-12	12.85	12.78	-0.05	-0.39%	12.65	12.93	40083	5123	1.84%
2026-03-11	13.04	12.83	-0.13	-1.00%	12.73	13.05	39511	5085	1.81%
2026-03-10	12.70	12.96	0.35	2.78%	12.70	12.99	45736	5893	2.10%
2026-03-09	12.51	12.61	-0.08	-0.63%	12.40	12.74	41965	5279	1.93%
2026-03-06	12.43	12.69	0.36	2.92%	12.31	12.69	36740	4614	1.69%
2026-03-05	12.19	12.33	0.24	1.99%	12.19	12.53	43690	5411	2.01%
2026-03-04	11.99	12.09	0.05	0.42%	11.80	12.15	39894	4799	1.83%
2026-03-03	12.41	12.04	-0.40	-3.22%	12.01	12.59	63706	7828	2.93%
2026-03-02	12.90	12.44	-0.54	-4.16%	12.38	12.97	57334	7215	2.63%
2026-02-27	12.90	12.98	0.02	0.15%	12.82	13.03	29492	3812	1.35%
2026-02-26	12.93	12.96	0.09	0.70%	12.85	12.97	30887	3984	1.42%
2026-02-25	13.05	12.87	-0.13	-1.00%	12.84	13.07	34321	4435	1.58%
2026-02-24	12.94	13.00	0.13	1.01%	12.80	13.12	45376	5888	2.08%
2026-02-13	12.65	12.87	0.22	1.74%	12.64	12.95	45752	5879	2.10%
2026-02-12	12.74	12.65	-0.11	-0.86%	12.60	12.79	27292	3466	1.25%
2026-02-11	12.77	12.76	-0.01	-0.08%	12.71	12.94	26863	3443	1.23%
2026-02-10	12.79	12.77	-0.02	-0.16%	12.73	12.84	23097	2953	1.06%
2026-02-09	12.60	12.79	0.19	1.51%	12.56	12.83	36332	4629	1.67%
2026-02-06	12.41	12.60	0.20	1.61%	12.32	12.65	42027	5281	1.93%
2026-02-05	12.55	12.40	-0.13	-1.04%	12.40	12.63	38658	4840	1.78%
2026-02-04	12.54	12.53	0.01	0.08%	12.45	12.77	42145	5309	1.94%
2026-02-03	12.46	12.52	0.18	1.46%	12.35	12.54	39267	4892	1.80%
2026-02-02	12.57	12.34	-0.21	-1.67%	12.31	12.62	45169	5638	2.07%
2026-01-30	12.34	12.55	0.21	1.70%	12.24	12.59	47623	5930	2.19%
2026-01-29	12.50	12.34	-0.22	-1.75%	12.30	12.60	54150	6740	2.49%
2026-01-28	12.68	12.56	-0.13	-1.02%	12.49	12.80	39205	4937	1.80%