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
2025-09-16	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%
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%