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
2026-09-02	15.62	16.19	0.65	4.18%	15.22	16.66	110820	17740	5.09%
2026-09-01	14.90	15.54	0.48	3.19%	14.90	15.59	79478	12260	3.65%
2026-08-31	14.05	15.06	0.96	6.81%	14.04	15.28	89118	13157	4.09%
2026-08-28	13.88	14.10	0.10	0.71%	13.85	14.26	49165	6933	2.26%
2026-08-27	13.70	14.00	0.26	1.89%	13.60	14.27	49819	6986	2.29%
2026-08-26	13.73	13.74	0.02	0.15%	13.50	14.05	38635	5308	1.77%
2026-08-25	13.45	13.72	0.11	0.81%	13.40	13.80	34546	4710	1.59%
2026-08-24	13.77	13.61	-0.01	-0.07%	13.30	13.77	45860	6202	2.11%
2026-08-21	13.68	13.62	-0.07	-0.51%	13.57	13.91	45461	6220	2.09%
2026-08-20	13.87	13.69	-0.04	-0.29%	13.65	14.05	62320	8617	2.86%
2026-08-19	14.08	13.73	-0.76	-5.24%	13.68	14.60	80137	11239	3.68%
2026-08-18	13.99	14.49	0.54	3.87%	13.96	14.85	113679	16451	5.22%
2026-08-17	14.20	13.95	-0.25	-1.76%	13.57	14.25	67073	9315	3.08%
2026-08-14	14.22	14.20	0.07	0.50%	13.98	14.35	53026	7504	2.44%
2026-08-13	14.40	14.13	-0.37	-2.55%	14.10	14.58	65021	9311	2.99%
2026-08-12	14.38	14.50	0.25	1.75%	14.25	14.69	62162	9007	2.86%
2026-08-11	14.23	14.25	-0.10	-0.70%	13.96	14.54	58586	8329	2.69%
2026-08-10	14.28	14.35	0.12	0.84%	13.89	14.50	62543	8905	2.87%
2026-08-07	14.02	14.23	0.28	2.01%	13.91	14.50	67031	9521	3.08%
2026-08-06	13.49	13.95	0.44	3.26%	13.39	13.99	67978	9414	3.12%
2026-08-05	13.48	13.51	0.11	0.82%	13.35	13.62	65487	8821	3.01%
2026-08-04	13.16	13.40	0.31	2.37%	13.00	13.44	69455	9213	3.19%
2026-08-03	12.90	13.09	0.22	1.71%	12.80	13.20	64846	8424	2.98%
2026-07-31	12.15	12.87	0.95	7.97%	12.06	13.11	116664	14860	5.36%
2026-07-30	12.06	11.92	-0.33	-2.69%	11.85	12.48	64294	7822	2.95%
2026-07-29	11.31	12.25	0.76	6.61%	11.15	12.40	89870	10688	4.13%
2026-07-28	11.38	11.49	0.09	0.79%	11.28	11.69	35188	4057	1.62%
2026-07-27	11.27	11.40	0.22	1.97%	11.12	11.51	32665	3714	1.50%
2026-07-24	11.50	11.18	-0.40	-3.45%	11.10	11.69	39765	4495	1.83%
2026-07-23	11.23	11.58	0.51	4.61%	11.01	11.66	59149	6712	2.72%
2026-07-22	10.95	11.07	0.04	0.36%	10.68	11.27	63544	6982	2.92%
2026-07-21	11.16	11.03	0.06	0.55%	10.21	11.39	94467	10214	4.34%
2026-07-20	11.78	10.97	-0.76	-6.48%	10.82	11.91	79982	9002	3.67%
2026-07-17	12.67	11.73	-0.95	-7.49%	11.53	12.75	93044	11200	4.27%
2026-07-16	12.80	12.68	-0.22	-1.71%	12.52	13.23	69399	8888	3.19%
2026-07-15	12.79	12.90	-0.03	-0.23%	12.67	13.24	68016	8809	3.12%
2026-07-14	12.88	12.93	0.04	0.31%	12.45	13.11	83527	10703	3.84%
2026-07-13	13.44	12.89	-0.69	-5.08%	12.80	13.95	130985	17295	6.02%
2026-07-10	13.44	13.58	0.17	1.27%	13.30	14.02	120738	16648	5.55%
2026-07-09	13.24	13.41	0.01	0.07%	12.88	13.80	140503	18960	6.45%
2026-07-08	12.99	13.40	-0.25	-1.83%	12.99	13.84	206147	27620	9.47%
2026-07-07	14.12	13.65	0.05	0.37%	13.43	14.96	375298	53933	17.24%
2026-07-06	12.43	13.60	1.24	10.03%	12.43	13.60	135982	18347	6.25%
2026-07-03	11.66	12.36	0.60	5.10%	11.66	12.55	84524	10304	3.88%
2026-07-02	11.56	11.76	0.19	1.64%	11.56	12.36	62485	7424	2.87%
2026-07-01	11.52	11.57	0.12	1.05%	11.42	12.00	43729	5083	2.01%
2026-06-30	11.12	11.45	0.35	3.15%	11.02	11.51	38909	4397	1.79%
2026-06-29	11.22	11.10	-0.12	-1.07%	10.73	11.37	50381	5556	2.31%
2026-06-26	11.56	11.22	-0.51	-4.35%	11.16	11.74	56662	6425	2.60%
2026-06-25	11.58	11.73	0.07	0.60%	11.41	12.40	70523	8374	3.24%
2026-06-24	12.30	11.66	-0.71	-5.74%	11.62	12.37	54217	6399	2.49%
2026-06-23	12.00	12.37	0.36	3.00%	11.90	12.59	60378	7441	2.77%
2026-06-22	11.60	12.01	0.34	2.91%	11.16	12.04	73751	8558	3.39%
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%