元力股份(300174)股票行情
元力股份(300174)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 16.14 | 15.83 | -0.35 | -2.16% | 15.81 | 16.25 | 60350 | 9654.54 | 1.66% | 1.00 |
| 2025-03-27 | 16.19 | 16.18 | -0.09 | -0.55% | 16.00 | 16.36 | 61186 | 9903.83 | 1.69% | 0.00 |
| 2025-03-26 | 16.36 | 16.27 | 0.19 | 1.18% | 16.24 | 16.68 | 112435 | 18494.68 | 3.10% | 0.00 |
| 2025-03-25 | 15.85 | 16.08 | 0.21 | 1.32% | 15.81 | 16.20 | 59357 | 9517.42 | 1.64% | 97.00 |
| 2025-03-24 | 16.05 | 15.87 | -0.18 | -1.12% | 15.60 | 16.09 | 68797 | 10865.26 | 1.90% | 0.00 |
| 2025-03-21 | 16.27 | 16.05 | -0.25 | -1.53% | 15.98 | 16.34 | 70116 | 11291.94 | 1.93% | 0.00 |
| 2025-03-20 | 16.46 | 16.30 | -0.14 | -0.85% | 16.25 | 16.48 | 73427 | 12010.76 | 2.02% | 0.00 |
| 2025-03-19 | 16.71 | 16.44 | -0.40 | -2.38% | 16.31 | 16.75 | 118183 | 19414.13 | 3.26% | 6.00 |
| 2025-03-18 | 16.84 | 16.84 | 0.03 | 0.18% | 16.66 | 17.05 | 110318 | 18551.57 | 3.04% | 0.00 |
| 2025-03-17 | 16.91 | 16.81 | -0.09 | -0.53% | 16.64 | 16.98 | 107872 | 18101.47 | 2.97% | 0.00 |
| 2025-03-14 | 16.80 | 16.90 | 0.07 | 0.42% | 16.41 | 17.06 | 139452 | 23405.28 | 3.84% | 0.00 |
| 2025-03-13 | 17.30 | 16.83 | -0.24 | -1.41% | 16.64 | 17.30 | 166584 | 28266.41 | 4.59% | 0.00 |
| 2025-03-12 | 16.83 | 17.07 | 0.50 | 3.02% | 16.52 | 17.30 | 204863 | 34642.50 | 5.62% | 0.00 |
| 2025-03-11 | 16.34 | 16.57 | 0.00 | 0.00% | 16.15 | 16.63 | 117542 | 19195.51 | 3.22% | 0.00 |
| 2025-03-10 | 16.24 | 16.57 | 0.42 | 2.60% | 16.09 | 16.67 | 151634 | 24872.95 | 4.16% | 0.00 |
| 2025-03-07 | 16.30 | 16.15 | -0.25 | -1.52% | 16.03 | 16.33 | 102807 | 16617.85 | 2.82% | 0.00 |
| 2025-03-06 | 16.26 | 16.40 | 0.14 | 0.86% | 16.13 | 16.50 | 119167 | 19508.08 | 3.27% | 0.00 |
| 2025-03-05 | 16.56 | 16.26 | -0.33 | -1.99% | 15.94 | 16.56 | 184000 | 29759.88 | 5.05% | 0.00 |
| 2025-03-04 | 17.00 | 16.59 | -0.65 | -3.77% | 16.44 | 17.10 | 220011 | 36673.22 | 6.03% | 1.00 |
| 2025-03-03 | 16.82 | 17.24 | 0.42 | 2.50% | 16.80 | 17.95 | 292819 | 51321.23 | 8.03% | 0.00 |
| 2025-02-28 | 17.24 | 16.82 | -0.53 | -3.05% | 16.71 | 17.64 | 229174 | 39076.78 | 6.29% | 0.00 |
| 2025-02-27 | 17.22 | 17.35 | 0.31 | 1.82% | 16.98 | 17.71 | 210184 | 36436.20 | 5.77% | 0.00 |
| 2025-02-26 | 16.34 | 17.04 | 0.72 | 4.41% | 16.34 | 17.20 | 173576 | 29323.04 | 4.76% | 0.00 |
| 2025-02-25 | 16.25 | 16.32 | -0.12 | -0.73% | 16.15 | 16.60 | 108552 | 17720.85 | 2.98% | 0.00 |
| 2025-02-24 | 16.73 | 16.44 | -0.36 | -2.14% | 16.30 | 16.83 | 115169 | 18924.15 | 3.16% | 0.00 |
| 2025-02-21 | 16.69 | 16.80 | 0.00 | 0.00% | 16.69 | 17.08 | 167870 | 28289.85 | 4.60% | 0.00 |
| 2025-02-20 | 16.90 | 16.80 | -0.15 | -0.88% | 16.49 | 17.00 | 160118 | 26749.62 | 4.39% | 0.00 |
| 2025-02-19 | 16.09 | 16.95 | 0.76 | 4.69% | 16.00 | 16.96 | 258632 | 43029.52 | 7.09% | 0.00 |
| 2025-02-18 | 15.89 | 16.19 | 0.38 | 2.40% | 15.89 | 16.58 | 230409 | 37446.04 | 6.32% | 0.00 |
| 2025-02-17 | 15.80 | 15.81 | 0.12 | 0.76% | 15.64 | 16.23 | 93497 | 14843.92 | 2.56% | 0.00 |
| 2025-02-14 | 15.67 | 15.69 | -0.06 | -0.38% | 15.62 | 15.95 | 77034 | 12149.80 | 2.11% | 0.00 |
| 2025-02-13 | 16.04 | 15.75 | -0.28 | -1.75% | 15.64 | 16.25 | 118521 | 18936.46 | 3.25% | 0.00 |
| 2025-02-12 | 15.74 | 16.03 | 0.18 | 1.14% | 15.65 | 16.07 | 95756 | 15206.40 | 2.63% | 0.00 |
| 2025-02-11 | 15.67 | 15.85 | 0.23 | 1.47% | 15.39 | 15.87 | 110617 | 17356.55 | 3.03% | 0.00 |
| 2025-02-10 | 15.98 | 15.62 | -0.18 | -1.14% | 15.50 | 15.98 | 85861 | 13412.12 | 2.36% | 0.00 |
| 2025-02-07 | 15.66 | 15.80 | 0.10 | 0.64% | 15.60 | 16.18 | 138498 | 22048.00 | 3.80% | 0.00 |
| 2025-02-06 | 15.07 | 15.70 | 0.56 | 3.70% | 15.02 | 15.80 | 135048 | 20896.30 | 3.70% | 0.00 |
| 2025-02-05 | 14.97 | 15.14 | 0.24 | 1.61% | 14.81 | 15.21 | 74359 | 11134.78 | 2.04% | 0.00 |
| 2025-01-27 | 15.31 | 14.90 | -0.42 | -2.74% | 14.90 | 15.44 | 72116 | 10886.89 | 1.98% | 0.00 |
| 2025-01-24 | 15.11 | 15.32 | 0.33 | 2.20% | 15.00 | 15.48 | 88683 | 13542.09 | 2.43% | 0.00 |
| 2025-01-23 | 14.98 | 14.99 | 0.20 | 1.35% | 14.90 | 15.52 | 101172 | 15382.60 | 2.78% | 0.00 |
| 2025-01-22 | 14.98 | 14.79 | -0.23 | -1.53% | 14.71 | 15.16 | 66077 | 9825.96 | 1.81% | 0.00 |
| 2025-01-21 | 15.37 | 15.12 | -0.17 | -1.11% | 14.85 | 15.45 | 85460 | 12863.55 | 2.34% | 0.00 |
| 2025-01-20 | 15.10 | 15.29 | 0.29 | 1.93% | 14.93 | 15.55 | 122900 | 18793.90 | 3.37% | 0.00 |
| 2025-01-17 | 14.85 | 15.00 | 0.09 | 0.60% | 14.63 | 15.02 | 89104 | 13234.09 | 2.44% | 0.00 |
| 2025-01-16 | 15.18 | 14.91 | -0.17 | -1.13% | 14.72 | 15.28 | 92361 | 13869.96 | 2.53% | 0.00 |
| 2025-01-15 | 15.37 | 15.08 | -0.41 | -2.65% | 15.05 | 15.49 | 124897 | 19001.54 | 3.43% | 0.00 |
| 2025-01-14 | 14.99 | 15.49 | 0.40 | 2.65% | 14.80 | 15.57 | 179214 | 27333.89 | 4.92% | 0.00 |
| 2025-01-13 | 14.40 | 15.09 | 0.57 | 3.93% | 14.39 | 15.28 | 135583 | 20334.48 | 3.72% | 0.00 |
| 2025-01-10 | 15.46 | 14.52 | -1.03 | -6.62% | 14.50 | 15.55 | 144648 | 21684.86 | 3.97% | 0.00 |
| 2025-01-09 | 14.82 | 15.55 | 0.50 | 3.32% | 14.82 | 16.13 | 222524 | 35001.64 | 6.10% | 8.00 |
| 2025-01-08 | 14.58 | 15.05 | 0.72 | 5.02% | 14.28 | 15.21 | 168119 | 24683.21 | 4.61% | 0.00 |
| 2025-01-07 | 14.26 | 14.33 | 0.08 | 0.56% | 14.02 | 14.39 | 54977 | 7817.10 | 1.51% | 0.00 |
| 2025-01-06 | 14.25 | 14.25 | 0.00 | 0.00% | 14.01 | 14.50 | 60354 | 8580.29 | 1.66% | 0.00 |
| 2025-01-03 | 14.66 | 14.25 | -0.37 | -2.53% | 14.21 | 14.84 | 65084 | 9456.15 | 1.79% | 0.00 |
| 2025-01-02 | 14.68 | 14.62 | -0.10 | -0.68% | 14.47 | 15.06 | 61419 | 9071.52 | 1.68% | 0.00 |
| 2024-12-31 | 15.08 | 14.72 | -0.36 | -2.39% | 14.63 | 15.16 | 47072 | 6989.61 | 1.29% | 0.00 |
| 2024-12-30 | 15.18 | 15.08 | -0.09 | -0.59% | 14.95 | 15.32 | 41442 | 6270.05 | 1.14% | 0.00 |
| 2024-12-27 | 14.92 | 15.17 | 0.29 | 1.95% | 14.82 | 15.43 | 78328 | 11915.89 | 2.15% | 0.00 |
| 2024-12-26 | 14.94 | 14.88 | 0.00 | 0.00% | 14.75 | 15.03 | 45663 | 6803.24 | 1.25% | 0.00 |
| 2024-12-25 | 15.28 | 14.88 | -0.39 | -2.55% | 14.79 | 15.35 | 73322 | 10958.92 | 2.01% | 0.00 |
| 2024-12-24 | 14.97 | 15.27 | 0.30 | 2.00% | 14.97 | 15.46 | 67569 | 10268.11 | 1.85% | 0.00 |
| 2024-12-23 | 15.45 | 14.97 | -1.00 | -6.26% | 14.85 | 15.51 | 143196 | 21627.84 | 3.93% | 0.00 |
| 2024-12-20 | 15.67 | 15.97 | 0.30 | 1.91% | 15.56 | 16.14 | 69783 | 11062.22 | 1.91% | 0.00 |
| 2024-12-19 | 15.69 | 15.67 | -0.21 | -1.32% | 15.50 | 15.86 | 69037 | 10824.93 | 1.89% | 0.00 |
| 2024-12-18 | 15.99 | 15.88 | -0.05 | -0.31% | 15.79 | 16.16 | 53135 | 8483.51 | 1.46% | 0.00 |
| 2024-12-17 | 16.40 | 15.93 | -0.48 | -2.93% | 15.91 | 16.59 | 66421 | 10775.44 | 1.82% | 0.00 |
| 2024-12-16 | 16.70 | 16.41 | -0.21 | -1.26% | 16.25 | 16.78 | 42479 | 6999.21 | 1.17% | 0.00 |
| 2024-12-13 | 17.03 | 16.62 | -0.53 | -3.09% | 16.56 | 17.03 | 67945 | 11375.86 | 1.86% | 0.00 |
| 2024-12-12 | 16.96 | 17.15 | 0.13 | 0.76% | 16.82 | 17.34 | 65440 | 11161.62 | 1.80% | 0.00 |
| 2024-12-11 | 17.30 | 17.02 | -0.24 | -1.39% | 16.91 | 17.41 | 93890 | 16076.92 | 2.58% | 0.00 |
| 2024-12-10 | 17.60 | 17.26 | 0.16 | 0.94% | 17.20 | 17.95 | 115162 | 20246.82 | 3.16% | 0.00 |
| 2024-12-09 | 17.19 | 17.10 | -0.16 | -0.93% | 16.87 | 17.43 | 58933 | 10080.47 | 1.62% | 0.00 |
| 2024-12-06 | 17.20 | 17.26 | -0.02 | -0.12% | 16.85 | 17.44 | 88623 | 15181.36 | 2.43% | 0.00 |
| 2024-12-05 | 17.25 | 17.28 | 0.15 | 0.88% | 16.96 | 17.53 | 60205 | 10368.09 | 1.65% | 16.00 |
| 2024-12-04 | 17.86 | 17.13 | -0.71 | -3.98% | 17.00 | 17.86 | 137170 | 23705.71 | 3.76% | 0.00 |
| 2024-12-03 | 18.13 | 17.84 | -0.27 | -1.49% | 17.71 | 18.13 | 87486 | 15641.70 | 2.40% | 0.00 |
| 2024-12-02 | 17.88 | 18.11 | 0.15 | 0.84% | 17.78 | 18.33 | 79435 | 14312.69 | 2.18% | 0.00 |
| 2024-11-29 | 17.59 | 17.96 | 0.24 | 1.35% | 17.52 | 18.24 | 71080 | 12717.75 | 1.95% | 0.00 |
| 2024-11-28 | 17.78 | 17.72 | 0.07 | 0.40% | 17.65 | 18.38 | 94348 | 17018.09 | 2.59% | 3.00 |
深证大盘股票行情在线 K线走势图
