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
2026-06-18	11.63	11.67	0.05	0.43%	11.43	11.71	48684	5633	2.24%
2026-06-17	11.71	11.62	-0.24	-2.02%	11.59	11.90	46078	5397	2.12%
2026-06-16	11.58	11.86	0.30	2.60%	11.30	12.15	71713	8444	3.29%
2026-06-15	11.89	11.56	-0.06	-0.52%	11.39	12.06	64571	7558	2.97%
2026-06-12	11.68	11.62	0.10	0.87%	11.42	11.86	36745	4285	1.69%
2026-06-11	11.88	11.56	-0.37	-3.10%	11.40	11.88	36118	4168	1.66%
2026-06-10	12.09	11.93	-0.13	-1.08%	11.71	12.25	45464	5414	2.09%
2026-06-09	12.19	12.06	-0.02	-0.17%	11.78	12.26	49914	6004	2.29%
2026-06-08	12.00	12.08	-0.34	-2.74%	11.90	12.40	58266	7078	2.68%
2026-06-05	12.50	12.42	-0.14	-1.11%	12.03	12.80	60109	7445	2.76%
2026-06-04	12.57	12.56	0.10	0.80%	12.12	12.87	84710	10564	3.89%
2026-06-03	13.20	12.46	-0.72	-5.46%	12.33	13.36	98479	12554	4.52%
2026-06-02	13.75	13.18	-0.64	-4.63%	13.13	14.18	124863	16875	5.73%
2026-06-01	12.58	13.82	1.26	10.03%	12.50	13.82	118420	16065	5.44%
2026-05-29	13.35	12.56	-0.76	-5.71%	12.49	13.53	72572	9315	3.33%
2026-05-28	13.32	13.32	-0.02	-0.15%	13.00	13.53	52885	7021	2.43%
2026-05-27	13.81	13.34	-0.60	-4.30%	13.20	14.04	63397	8530	2.91%
2026-05-26	14.30	13.94	-0.38	-2.65%	13.71	14.31	73268	10208	3.37%
2026-05-25	14.66	14.32	-0.38	-2.59%	14.28	14.98	91810	13406	4.22%
2026-05-22	13.99	14.70	0.75	5.38%	13.86	15.16	123623	18014	5.68%
2026-05-21	14.36	13.95	-0.41	-2.86%	13.90	14.70	74199	10681	3.41%
2026-05-20	14.40	14.36	-0.14	-0.97%	14.15	14.55	54534	7801	2.50%
2026-05-19	14.14	14.50	0.36	2.55%	13.90	14.57	82438	11715	3.79%
2026-05-18	14.50	14.14	-0.46	-3.15%	14.02	14.60	88880	12581	4.08%
2026-05-15	14.31	14.60	0.25	1.74%	14.31	15.10	108256	15950	4.97%
2026-05-14	14.62	14.35	-0.21	-1.44%	14.20	14.62	66268	9522	3.04%
2026-05-13	14.85	14.56	-0.35	-2.35%	14.51	15.02	88720	13022	4.07%
2026-05-12	15.09	14.91	-0.26	-1.71%	14.88	15.36	78931	11894	3.63%
2026-05-11	15.00	15.17	-0.13	-0.85%	14.85	15.30	97828	14752	4.49%
2026-05-08	15.05	15.30	0.26	1.73%	14.99	15.60	115352	17645	5.30%
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%