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
2025-10-31	11.53	11.75	0.25	2.17%	11.47	11.75	50378	5888	2.31%
2025-10-30	11.64	11.50	-0.20	-1.71%	11.47	11.76	43236	5013	1.99%
2025-10-29	11.85	11.70	-0.15	-1.27%	11.57	11.85	26857	3129	1.23%
2025-10-28	11.65	11.85	0.16	1.37%	11.61	11.87	34680	4084	1.59%
2025-10-27	11.78	11.69	0.02	0.17%	11.55	11.80	36335	4245	1.67%
2025-10-24	11.65	11.67	0.02	0.17%	11.61	11.75	29407	3431	1.35%
2025-10-23	11.55	11.65	0.05	0.43%	11.41	11.65	31945	3687	1.47%
2025-10-22	11.57	11.60	0.03	0.26%	11.46	11.70	32062	3719	1.47%
2025-10-21	11.43	11.57	0.14	1.22%	11.30	11.58	34623	3973	1.59%
2025-10-20	11.19	11.43	0.38	3.44%	11.17	11.44	48252	5466	2.22%
2025-10-17	11.34	11.05	-0.25	-2.21%	11.02	11.34	38812	4326	1.78%
2025-10-16	11.46	11.30	-0.19	-1.65%	11.29	11.59	36287	4134	1.67%
2025-10-15	11.33	11.49	0.16	1.41%	11.23	11.51	32469	3702	1.49%
2025-10-14	11.43	11.33	-0.03	-0.26%	11.28	11.59	37549	4300	1.72%
2025-10-13	10.99	11.36	-0.04	-0.35%	10.86	11.43	50349	5643	2.31%
2025-10-10	11.34	11.40	0.01	0.09%	11.26	11.49	36067	4115	1.66%
2025-10-09	11.53	11.39	-0.16	-1.39%	11.35	11.60	39491	4525	1.81%
2025-09-30	11.68	11.55	-0.11	-0.94%	11.54	11.73	31027	3604	1.43%
2025-09-29	11.43	11.66	0.20	1.75%	11.26	11.73	44806	5192	2.06%
2025-09-26	11.48	11.46	-0.09	-0.78%	11.38	11.64	42032	4837	1.93%
2025-09-25	11.70	11.55	-0.14	-1.20%	11.50	11.80	30297	3528	1.39%
2025-09-24	11.52	11.69	0.20	1.74%	11.30	11.73	44944	5197	2.06%
2025-09-23	11.65	11.49	-0.12	-1.03%	11.04	11.65	63321	7167	2.91%
2025-09-22	11.65	11.61	-0.12	-1.02%	11.58	11.80	52971	6164	2.43%
2025-09-19	12.02	11.73	-0.24	-2.01%	11.60	12.05	51331	6043	2.36%
2025-09-18	12.23	11.97	-0.30	-2.44%	11.87	12.30	62190	7528	2.86%
2025-09-17	12.31	12.27	-0.05	-0.41%	12.18	12.33	43954	5382	2.02%
2025-09-16	12.09	12.32	0.27	2.24%	11.96	12.40	66146	8082	3.04%
2025-09-15	12.16	12.05	-0.11	-0.90%	12.02	12.16	30064	3629	1.38%
2025-09-12	12.31	12.16	-0.14	-1.14%	12.15	12.35	40386	4945	1.85%
2025-09-11	12.20	12.30	0.08	0.65%	12.04	12.31	40666	4968	1.87%
2025-09-10	12.16	12.22	0.02	0.16%	12.05	12.26	29150	3544	1.34%
2025-09-09	12.35	12.20	-0.17	-1.37%	12.14	12.38	39969	4891	1.84%
2025-09-08	12.17	12.37	0.22	1.81%	12.17	12.43	56371	6950	2.59%
2025-09-05	11.91	12.15	0.28	2.36%	11.76	12.15	48550	5826	2.23%
2025-09-04	11.72	11.87	0.12	1.02%	11.71	12.04	51607	6138	2.37%
2025-09-03	12.08	11.75	-0.33	-2.73%	11.74	12.18	55175	6556	2.53%
2025-09-02	12.38	12.08	-0.31	-2.50%	11.95	12.44	75844	9161	3.48%
2025-09-01	12.21	12.39	0.18	1.47%	12.17	12.70	66490	8235	3.05%
2025-08-29	12.33	12.21	-0.12	-0.97%	12.14	12.35	50051	6127	2.30%
2025-08-28	12.44	12.33	-0.04	-0.32%	11.91	12.55	76193	9321	3.50%
2025-08-27	12.65	12.37	-0.26	-2.06%	12.36	12.95	106960	13552	4.91%
2025-08-26	12.63	12.63	0.00	0.00%	12.53	12.68	53714	6787	2.47%
2025-08-25	12.62	12.63	0.03	0.24%	12.54	12.69	60489	7624	2.78%
2025-08-22	12.68	12.60	-0.10	-0.79%	12.49	12.72	56815	7143	2.61%
2025-08-21	12.60	12.70	0.12	0.95%	12.48	12.78	81173	10263	3.73%
2025-08-20	12.46	12.58	0.04	0.32%	12.40	12.58	56924	7112	2.61%
2025-08-19	12.43	12.54	0.11	0.88%	12.29	12.54	70036	8702	3.22%
2025-08-18	12.30	12.43	0.19	1.55%	12.30	12.54	76532	9503	3.51%
2025-08-15	12.00	12.24	0.20	1.66%	11.97	12.26	56312	6851	2.59%
2025-08-14	12.34	12.04	-0.29	-2.35%	11.94	12.38	82828	10026	3.80%
2025-08-13	12.43	12.33	-0.10	-0.80%	12.28	12.49	60029	7413	2.76%
2025-08-12	12.59	12.43	-0.15	-1.19%	12.41	12.71	46784	5842	2.15%
2025-08-11	12.49	12.58	0.16	1.29%	12.42	12.63	46855	5885	2.15%
2025-08-08	12.56	12.42	-0.15	-1.19%	12.36	12.58	37219	4628	1.71%
2025-08-07	12.67	12.57	-0.10	-0.79%	12.49	12.70	47775	6002	2.19%
2025-08-06	12.50	12.67	0.17	1.36%	12.41	12.77	76445	9662	3.51%
2025-08-05	12.42	12.50	0.09	0.73%	12.32	12.60	74310	9238	3.41%
2025-08-04	12.11	12.41	0.30	2.48%	12.06	12.45	90733	11175	4.17%
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%