力王股份 (831627) - 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
2025-09-30	27.710	28.000	-1.000	-3.45%	27.680	28.820	54779	15415	11.70%
2025-09-29	27.500	29.000	2.450	9.23%	27.300	30.600	83272	24486	17.79%
2025-09-26	26.930	26.550	-0.310	-1.15%	26.500	27.420	14420	3880	3.08%
2025-09-25	27.400	26.860	-0.560	-2.04%	26.820	27.950	22644	6196	4.84%
2025-09-24	26.500	27.420	0.780	2.93%	26.410	27.520	22123	5986	4.73%
2025-09-23	27.450	26.640	-0.820	-2.99%	26.400	28.090	25716	7008	5.49%
2025-09-22	27.110	27.460	0.160	0.59%	26.910	27.700	17098	4657	3.65%
2025-09-19	28.400	27.300	-1.000	-3.53%	27.300	28.750	28566	8011	6.10%
2025-09-18	28.320	28.300	-0.360	-1.26%	28.150	29.100	32432	9271	6.93%
2025-09-17	28.110	28.660	0.390	1.38%	27.700	29.580	38319	10939	8.18%
2025-09-16	28.910	28.270	-0.980	-3.35%	28.000	29.450	43258	12235	9.24%
2025-09-15	29.050	29.250	0.390	1.35%	28.990	31.500	64717	19468	13.82%
2025-09-12	28.930	28.860	-0.300	-1.03%	28.020	29.210	37515	10734	8.01%
2025-09-11	29.080	29.160	0.260	0.90%	28.080	29.600	38631	11196	8.25%
2025-09-10	30.170	28.900	-1.900	-6.17%	28.500	30.300	58528	17132	12.50%
2025-09-09	30.170	30.800	0.110	0.36%	30.050	31.950	55416	17143	11.84%
2025-09-08	32.500	30.690	-2.070	-6.32%	30.000	32.800	83543	25857	17.84%
2025-09-05	29.450	32.760	2.840	9.49%	28.900	36.000	123984	40826	26.48%
2025-09-04	27.990	29.920	2.430	8.84%	27.600	31.250	114280	34194	24.41%
2025-09-03	27.750	27.490	0.020	0.07%	27.240	28.250	29988	8328	6.41%
2025-09-02	27.000	27.470	0.330	1.22%	27.000	28.120	32964	9076	7.04%
2025-09-01	27.290	27.140	-0.230	-0.84%	26.810	27.620	23834	6475	5.09%
2025-08-29	26.570	27.370	0.810	3.05%	26.570	28.120	44417	12255	9.49%
2025-08-28	26.120	26.560	0.470	1.80%	25.670	26.650	15507	4072	3.31%
2025-08-27	26.790	26.090	-0.450	-1.70%	26.050	27.100	16368	4337	3.50%
2025-08-26	27.000	26.540	-0.520	-1.92%	26.460	27.090	15956	4278	3.41%
2025-08-25	27.310	27.060	-0.160	-0.59%	26.800	27.330	20251	5471	4.33%
2025-08-22	27.310	27.220	0.000	0.00%	27.000	27.720	16085	4385	3.44%
2025-08-21	27.650	27.220	-0.300	-1.09%	27.060	27.780	12786	3499	2.73%
2025-08-20	27.490	27.520	0.020	0.07%	26.940	27.600	16888	4612	3.61%
2025-08-19	27.500	27.500	0.000	0.00%	27.290	28.100	32300	8970	6.90%
2025-08-18	26.680	27.500	0.920	3.46%	26.490	27.500	29576	8010	6.32%
2025-08-15	26.100	26.580	0.680	2.63%	26.100	27.200	20885	5569	4.46%
2025-08-14	26.790	25.900	-0.890	-3.32%	25.890	26.900	21456	5655	4.58%
2025-08-13	27.180	26.790	-0.330	-1.22%	26.600	27.320	20892	5624	4.46%
2025-08-12	27.590	27.120	-0.670	-2.41%	27.050	27.720	18781	5124	4.01%
2025-08-11	28.390	27.790	0.490	1.79%	27.660	28.470	22597	6335	4.83%
2025-08-08	27.450	27.300	-0.150	-0.55%	27.280	27.650	9221	2528	1.97%
2025-08-07	27.640	27.450	-0.180	-0.65%	27.210	27.920	14191	3900	3.03%
2025-08-06	27.770	27.630	-0.150	-0.54%	27.480	27.970	13645	3780	2.91%
2025-08-05	27.980	27.780	0.040	0.14%	27.610	28.000	9176	2548	1.96%
2025-08-04	27.150	27.740	0.240	0.87%	27.120	27.740	10192	2800	2.18%
2025-08-01	27.990	27.500	-0.320	-1.15%	27.270	28.030	13176	3642	2.81%
2025-07-31	28.220	27.820	-0.210	-0.75%	27.800	28.450	16938	4754	3.62%
2025-07-30	29.370	28.030	-1.120	-3.84%	27.800	29.370	27928	7904	5.97%
2025-07-29	30.100	29.150	-0.750	-2.51%	28.780	30.100	26057	7623	5.57%
2025-07-28	29.140	29.900	1.170	4.07%	28.850	30.350	48163	14314	10.29%
2025-07-25	28.900	28.730	-0.170	-0.59%	28.530	29.460	18044	5205	3.85%
2025-07-24	28.390	28.900	0.800	2.85%	28.260	29.070	27731	7971	5.92%