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
2025-08-01	12.29	12.11	-0.36	-2.89%	12.07	12.41	127833	15615	5.87%
2025-07-31	12.36	12.47	-0.83	-6.24%	12.26	12.78	205425	25506	9.43%
2025-07-30	13.30	13.30	-1.48	-10.01%	13.30	13.62	80058	10649	3.68%
2025-07-29	14.74	14.78	-0.01	-0.07%	14.70	15.20	72206	10789	3.32%
2025-07-28	14.58	14.79	-0.04	-0.27%	14.21	14.96	65978	9677	3.03%
2025-07-25	14.70	14.83	0.15	1.02%	14.46	14.96	61241	9033	2.81%
2025-07-24	14.86	14.68	-0.17	-1.14%	14.50	14.97	59980	8776	2.75%
2025-07-23	14.42	14.85	0.43	2.98%	14.40	15.33	85882	12766	3.94%
2025-07-22	14.76	14.42	-0.27	-1.84%	14.40	14.76	32153	4655	1.48%
2025-07-21	14.62	14.69	0.03	0.20%	14.62	14.88	23350	3443	1.07%
2025-07-18	14.97	14.66	-0.06	-0.41%	14.50	14.97	24338	3560	1.12%
2025-07-17	14.40	14.72	0.29	2.01%	14.40	14.77	40317	5913	1.85%
2025-07-16	14.71	14.43	-0.28	-1.90%	14.28	14.78	54222	7849	2.49%
2025-07-15	14.66	14.71	0.06	0.41%	14.57	14.92	42113	6222	1.93%
2025-07-14	14.40	14.65	0.25	1.74%	14.40	14.89	53187	7771	2.44%
2025-07-11	13.99	14.40	0.28	1.98%	13.99	14.54	60981	8749	2.80%
2025-07-10	13.53	14.12	0.60	4.44%	13.53	14.49	99035	14092	4.55%
2025-07-09	13.70	13.52	-0.14	-1.02%	13.47	13.71	22092	2997	1.01%
2025-07-08	13.49	13.66	0.17	1.26%	13.35	13.66	22026	2981	1.01%
2025-07-07	13.66	13.49	-0.10	-0.74%	13.32	13.66	21425	2879	0.98%
2025-07-04	14.05	13.59	-0.48	-3.41%	13.52	14.05	56927	7839	2.61%
2025-07-03	13.55	14.07	0.70	5.24%	13.51	14.16	97922	13625	4.50%
2025-07-02	13.35	13.37	0.08	0.60%	13.18	13.40	28723	3818	1.32%
2025-07-01	13.39	13.29	-0.12	-0.89%	13.20	13.47	33799	4501	1.55%
2025-06-30	13.30	13.41	0.00	0.00%	13.14	13.46	36609	4868	1.68%
2025-06-27	13.56	13.41	-0.14	-1.03%	13.36	13.63	24463	3293	1.12%
2025-06-26	13.85	13.55	-0.17	-1.24%	13.53	13.85	25150	3434	1.16%
2025-06-25	13.45	13.72	0.28	2.08%	13.30	13.73	36357	4930	1.67%
2025-06-24	13.54	13.44	0.28	2.13%	13.16	13.54	31279	4194	1.44%
2025-06-23	13.00	13.16	0.06	0.46%	12.83	13.23	29543	3868	1.36%
2025-06-20	13.11	13.10	-0.01	-0.08%	12.95	13.24	17370	2268	0.80%
2025-06-19	13.37	13.11	-0.26	-1.94%	13.10	13.45	20637	2731	0.95%
2025-06-18	13.60	13.37	-0.16	-1.18%	13.25	13.60	17508	2340	0.80%
2025-06-17	13.72	13.53	-0.19	-1.38%	13.48	13.90	20867	2835	0.96%
2025-06-16	13.30	13.72	0.35	2.62%	13.30	13.88	32340	4420	1.49%
2025-06-13	13.70	13.39	-0.28	-2.05%	13.33	13.85	31634	4285	1.45%
2025-06-12	13.83	13.67	-0.25	-1.80%	13.61	13.92	30006	4123	1.38%
2025-06-11	14.16	13.92	-0.49	-3.40%	13.85	14.26	70131	9856	3.22%
2025-06-10	13.45	14.41	0.93	6.90%	12.91	14.41	130975	17613	6.02%
2025-06-09	14.32	13.48	-0.72	-5.07%	13.25	14.32	134965	18375	6.20%
2025-06-06	14.38	14.20	-0.08	-0.56%	14.16	14.38	19671	2798	0.90%
2025-06-05	14.35	14.28	-0.07	-0.49%	14.17	14.50	20793	2975	0.95%
2025-06-04	14.43	14.35	-0.08	-0.55%	14.26	14.52	25278	3633	1.16%
2025-06-03	14.28	14.43	0.15	1.05%	14.22	14.60	24596	3534	1.13%
2025-05-30	14.70	14.28	-0.46	-3.12%	14.26	14.76	28836	4165	1.32%
2025-05-29	14.83	14.74	0.05	0.34%	14.52	14.83	24569	3608	1.13%
2025-05-28	14.76	14.69	-0.13	-0.88%	14.61	14.93	16411	2418	0.75%
2025-05-27	14.78	14.82	0.09	0.61%	14.59	14.85	19610	2884	0.90%
2025-05-26	15.08	14.73	-0.35	-2.32%	14.68	15.25	57630	8570	2.65%
2025-05-23	15.32	15.08	-0.24	-1.57%	14.96	15.47	32197	4901	1.48%
2025-05-22	15.27	15.32	0.06	0.39%	15.20	15.89	58469	9104	2.69%
2025-05-21	14.86	15.26	0.36	2.42%	14.72	15.46	58702	8870	2.70%
2025-05-20	15.17	14.90	-0.26	-1.72%	14.88	15.18	59732	8965	2.74%
2025-05-19	15.79	15.16	-0.56	-3.56%	15.05	15.79	51473	7869	2.36%
2025-05-16	15.29	15.72	0.44	2.88%	15.20	15.73	35269	5500	1.62%
2025-05-15	15.49	15.28	-0.21	-1.36%	15.19	15.54	21287	3256	0.98%
2025-05-14	15.70	15.49	-0.18	-1.15%	15.42	15.76	41089	6388	1.89%
2025-05-13	16.03	15.67	-0.19	-1.20%	15.56	16.16	52928	8373	2.43%
2025-05-12	15.96	15.86	-0.10	-0.63%	15.66	16.20	45886	7320	2.11%
2025-05-09	16.11	15.96	-0.18	-1.12%	15.78	16.29	46635	7435	2.14%
2025-05-08	15.49	16.14	0.70	4.53%	15.44	16.18	88979	14167	4.09%
2025-05-07	15.68	15.44	-0.11	-0.71%	15.33	15.86	47849	7467	2.20%
2025-05-06	15.10	15.55	0.54	3.60%	14.80	15.69	73206	11205	3.36%
2025-04-30	14.83	15.01	0.13	0.87%	14.79	15.33	60650	9154	2.79%
2025-04-29	14.54	14.88	-1.27	-7.86%	14.54	15.32	103768	15442	4.77%
2025-04-28	15.78	16.15	0.38	2.41%	15.40	16.25	83628	13288	3.84%
2025-04-25	15.08	15.77	0.59	3.89%	14.90	16.03	101194	15818	4.65%
2025-04-24	15.08	15.18	0.11	0.73%	14.88	15.76	67743	10392	3.11%