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
2025-04-03	15.18	15.34	-0.34	-2.17%	15.15	15.52	47255	7235	2.17%
2025-04-02	15.02	15.68	0.65	4.32%	14.82	15.89	81630	12715	3.75%
2025-04-01	14.80	15.03	0.24	1.62%	14.73	15.18	42839	6420	1.97%
2025-03-31	14.19	14.79	0.39	2.71%	14.19	14.95	43129	6346	1.98%
2025-03-28	14.70	14.40	-0.07	-0.48%	14.20	14.70	28234	4076	1.30%
2025-03-27	14.96	14.47	-0.46	-3.08%	14.47	15.07	38497	5663	1.77%
2025-03-26	14.50	14.93	0.30	2.05%	14.50	15.08	40287	6026	1.85%
2025-03-25	14.38	14.63	0.12	0.83%	14.38	14.99	43132	6346	1.98%
2025-03-24	15.02	14.51	-0.51	-3.40%	14.04	15.28	76411	11101	3.51%
2025-03-21	15.37	15.02	-0.35	-2.28%	14.69	15.37	89670	13429	4.12%
2025-03-20	14.57	15.37	0.43	2.88%	14.57	15.47	118614	17997	5.45%
2025-03-19	14.85	14.94	-0.16	-1.06%	14.82	15.66	119112	18063	5.47%
2025-03-18	14.67	15.10	0.03	0.20%	14.60	15.18	141930	21079	6.52%
2025-03-17	14.53	15.07	-0.75	-4.74%	14.24	15.68	246770	36221	11.33%
2025-03-14	17.70	15.82	-0.27	-1.68%	15.70	17.70	334906	56812	15.38%
2025-03-13	16.09	16.09	1.46	9.98%	16.09	16.09	95005	15286	4.36%
2025-03-12	14.50	14.63	0.13	0.90%	14.23	15.46	130949	19475	6.01%
2025-03-11	13.65	14.50	0.63	4.54%	13.60	14.53	114453	16055	5.26%
2025-03-10	13.60	13.87	0.27	1.99%	13.42	13.89	49235	6715	2.26%
2025-03-07	13.67	13.60	-0.22	-1.59%	13.50	14.07	40478	5562	1.86%
2025-03-06	13.70	13.82	0.20	1.47%	13.55	13.93	37102	5107	1.70%
2025-03-05	13.61	13.62	0.01	0.07%	13.25	13.86	48832	6618	2.24%
2025-03-04	12.88	13.61	0.61	4.69%	12.85	13.77	70180	9477	3.22%
2025-03-03	13.50	13.00	-1.07	-7.60%	12.87	14.10	93064	12271	4.27%
2025-02-28	14.98	14.07	-0.93	-6.20%	14.00	15.05	68202	9741	3.13%
2025-02-27	14.94	15.00	-0.07	-0.46%	14.73	15.29	55463	8326	2.55%
2025-02-26	15.25	15.07	-0.45	-2.90%	14.87	15.67	80483	12177	3.70%
2025-02-25	14.53	15.52	0.77	5.22%	14.46	15.95	78837	12193	3.62%
2025-02-24	14.90	14.75	-0.14	-0.94%	14.11	15.03	87810	12881	4.03%
2025-02-21	13.83	14.89	1.08	7.82%	13.83	15.19	140398	20748	6.45%
2025-02-20	13.24	13.81	0.49	3.68%	13.12	13.83	57608	7814	2.65%
2025-02-19	12.90	13.32	0.36	2.78%	12.77	13.44	41249	5469	1.89%
2025-02-18	12.66	12.96	0.18	1.41%	12.66	13.46	44362	5824	2.04%
2025-02-17	12.78	12.78	-0.07	-0.54%	12.46	13.16	46799	5960	2.15%
2025-02-14	13.17	12.85	-0.46	-3.46%	12.58	13.21	41242	5312	1.89%
2025-02-13	13.35	13.31	-0.03	-0.22%	13.14	13.68	32517	4368	1.49%
2025-02-12	13.24	13.34	0.10	0.76%	13.05	13.43	25924	3429	1.19%
2025-02-11	13.06	13.24	0.07	0.53%	12.77	13.34	38359	5002	1.76%
2025-02-10	12.64	13.17	0.54	4.28%	12.64	13.34	32293	4231	1.48%
2025-02-07	12.57	12.63	0.02	0.16%	12.43	12.89	31433	3968	1.44%
2025-02-06	11.89	12.61	0.69	5.79%	11.78	12.63	33476	4142	1.54%
2025-02-05	11.37	11.92	0.62	5.49%	11.27	12.00	30359	3563	1.39%
2025-01-27	11.73	11.30	-0.40	-3.42%	11.21	11.93	24737	2818	1.14%
2025-01-24	11.55	11.70	0.23	2.01%	11.32	11.90	16776	1942	0.77%
2025-01-23	11.65	11.47	-0.08	-0.69%	11.45	11.81	21280	2474	0.98%
2025-01-22	11.44	11.55	0.11	0.96%	11.23	11.62	19827	2274	0.91%
2025-01-21	12.12	11.44	-0.33	-2.80%	11.36	12.12	35621	4126	1.64%
2025-01-20	11.70	11.77	0.27	2.35%	11.52	12.03	24309	2878	1.12%
2025-01-17	11.72	11.50	-0.09	-0.78%	11.43	11.72	16653	1922	0.76%
2025-01-16	12.04	11.59	-0.33	-2.77%	11.58	12.10	21340	2514	0.98%
2025-01-15	12.07	11.92	-0.15	-1.24%	11.85	12.12	19761	2364	0.91%
2025-01-14	11.42	12.07	0.64	5.60%	11.42	12.10	21327	2532	0.98%
2025-01-13	11.20	11.43	0.03	0.26%	10.88	11.45	15378	1728	0.71%
2025-01-10	11.64	11.40	-0.32	-2.73%	11.37	11.95	16676	1944	0.77%
2025-01-09	11.71	11.72	0.14	1.21%	11.48	11.84	15330	1792	0.70%
2025-01-08	11.60	11.58	-0.15	-1.28%	11.25	11.80	18496	2131	0.85%
2025-01-07	11.28	11.73	0.37	3.26%	11.28	11.75	16646	1916	0.76%
2025-01-06	11.33	11.36	0.03	0.26%	10.75	11.80	22368	2538	1.03%
2025-01-03	12.17	11.33	-0.84	-6.90%	11.32	12.35	30559	3596	1.40%
2025-01-02	12.08	12.17	-0.15	-1.22%	11.88	12.34	32635	3971	1.50%
2024-12-31	13.08	12.32	-0.53	-4.12%	12.28	13.08	38172	4790	1.75%
2024-12-30	13.50	12.85	-0.81	-5.93%	12.72	13.57	61685	8024	2.83%
2024-12-27	13.89	13.66	-0.09	-0.65%	13.42	13.95	53665	7339	2.46%
2024-12-26	13.70	13.75	-0.02	-0.15%	13.42	13.78	53255	7247	2.45%