中力股份(603194)股票行情
中力股份(603194)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 |
|---|
| 2026-02-04 | 39.25 | 39.30 | -0.03 | -0.08% | 38.90 | 39.55 | 12558 | 4924.20 | 0.79% |
| 2026-02-03 | 38.21 | 39.33 | 1.33 | 3.50% | 38.21 | 39.50 | 20738 | 8078.10 | 1.31% |
| 2026-02-02 | 38.57 | 38.00 | -0.78 | -2.01% | 37.96 | 39.48 | 19617 | 7603.34 | 1.24% |
| 2026-01-30 | 38.65 | 38.78 | 0.04 | 0.10% | 37.91 | 39.04 | 17098 | 6601.98 | 1.08% |
| 2026-01-29 | 39.62 | 38.74 | -1.08 | -2.71% | 38.52 | 40.12 | 28820 | 11294.03 | 1.82% |
| 2026-01-28 | 40.90 | 39.82 | -1.25 | -3.04% | 39.79 | 41.14 | 37944 | 15285.67 | 2.40% |
| 2026-01-27 | 40.01 | 41.07 | 1.11 | 2.78% | 38.90 | 41.65 | 52793 | 21268.73 | 3.34% |
| 2026-01-26 | 40.89 | 39.96 | -0.84 | -2.06% | 39.80 | 41.13 | 29771 | 11941.02 | 1.88% |
| 2026-01-23 | 40.66 | 40.80 | 0.39 | 0.97% | 40.42 | 41.07 | 23171 | 9444.96 | 1.47% |
| 2026-01-22 | 41.42 | 40.41 | -0.52 | -1.27% | 40.24 | 41.42 | 26133 | 10606.53 | 1.65% |
| 2026-01-21 | 40.60 | 40.93 | 0.19 | 0.47% | 40.23 | 41.35 | 30728 | 12545.27 | 1.94% |
| 2026-01-20 | 40.54 | 40.74 | 0.12 | 0.30% | 40.23 | 41.18 | 38922 | 15838.56 | 2.46% |
| 2026-01-19 | 40.35 | 40.62 | -0.97 | -2.33% | 39.80 | 41.00 | 50227 | 20267.40 | 3.18% |
| 2026-01-16 | 39.60 | 41.59 | 1.93 | 4.87% | 39.59 | 42.80 | 77101 | 31879.78 | 4.88% |
| 2026-01-15 | 39.05 | 39.66 | 0.61 | 1.56% | 38.91 | 40.14 | 30229 | 11980.32 | 1.91% |
| 2026-01-14 | 39.89 | 39.05 | -0.85 | -2.13% | 38.59 | 39.95 | 35923 | 14167.27 | 2.27% |
| 2026-01-13 | 39.93 | 39.90 | 0.12 | 0.30% | 39.31 | 40.20 | 24374 | 9712.91 | 1.54% |
| 2026-01-12 | 39.85 | 39.78 | -0.01 | -0.03% | 39.53 | 40.26 | 26034 | 10386.64 | 1.65% |
| 2026-01-09 | 39.57 | 39.79 | 0.22 | 0.56% | 39.33 | 39.91 | 24597 | 9730.97 | 1.56% |
| 2026-01-08 | 39.80 | 39.57 | -0.31 | -0.78% | 39.51 | 40.05 | 16225 | 6449.75 | 1.03% |
| 2026-01-07 | 40.36 | 39.88 | -0.57 | -1.41% | 39.75 | 40.40 | 20833 | 8335.09 | 1.32% |
| 2026-01-06 | 39.50 | 40.45 | 0.95 | 2.41% | 39.23 | 41.15 | 42180 | 17096.66 | 2.67% |
| 2026-01-05 | 39.31 | 39.50 | 0.19 | 0.48% | 38.99 | 39.97 | 35036 | 13840.29 | 2.22% |
| 2025-12-31 | 38.14 | 39.31 | 1.17 | 3.07% | 38.02 | 39.90 | 54371 | 21287.73 | 3.44% |
| 2025-12-30 | 37.75 | 38.14 | 0.50 | 1.33% | 37.64 | 38.32 | 23253 | 8838.52 | 1.47% |
| 2025-12-29 | 37.91 | 37.64 | -0.26 | -0.69% | 37.54 | 38.24 | 21586 | 8169.65 | 1.37% |
| 2025-12-26 | 38.08 | 37.90 | -0.66 | -1.71% | 37.61 | 38.26 | 32305 | 12258.71 | 2.04% |
| 2025-12-25 | 37.36 | 38.56 | 1.36 | 3.66% | 36.60 | 38.59 | 63587 | 24002.18 | 4.02% |
| 2025-12-24 | 36.31 | 37.20 | 1.00 | 2.76% | 36.12 | 37.49 | 24795 | 9126.00 | 1.57% |
| 2025-12-23 | 36.81 | 36.20 | -0.71 | -1.92% | 36.15 | 36.92 | 12778 | 4662.44 | 2.48% |
| 2025-12-22 | 36.86 | 36.91 | 0.12 | 0.33% | 36.70 | 37.16 | 10078 | 3727.45 | 1.96% |
| 2025-12-19 | 36.70 | 36.79 | 0.20 | 0.55% | 36.51 | 37.07 | 7639 | 2813.61 | 1.48% |
| 2025-12-18 | 36.50 | 36.59 | -0.10 | -0.27% | 36.46 | 36.96 | 8636 | 3171.78 | 1.68% |
| 2025-12-17 | 36.55 | 36.94 | 0.39 | 1.07% | 36.23 | 37.06 | 8562 | 3131.47 | 1.66% |
| 2025-12-16 | 36.81 | 36.55 | -0.18 | -0.49% | 36.43 | 36.88 | 7995 | 2930.07 | 1.55% |
| 2025-12-15 | 37.25 | 36.73 | -0.45 | -1.21% | 36.73 | 37.39 | 8185 | 3024.98 | 1.59% |
| 2025-12-12 | 36.89 | 37.18 | 0.30 | 0.81% | 36.48 | 37.58 | 11067 | 4116.71 | 2.15% |
| 2025-12-11 | 37.60 | 36.88 | -0.63 | -1.68% | 36.88 | 37.69 | 9466 | 3516.78 | 1.84% |
| 2025-12-10 | 37.36 | 37.51 | 0.25 | 0.67% | 36.97 | 37.60 | 9020 | 3370.97 | 1.75% |
| 2025-12-09 | 37.71 | 37.26 | -0.35 | -0.93% | 37.25 | 37.72 | 8246 | 3084.41 | 1.60% |
| 2025-12-08 | 37.67 | 37.61 | -0.07 | -0.19% | 37.44 | 37.85 | 11653 | 4381.88 | 2.26% |
| 2025-12-05 | 37.89 | 37.68 | -0.20 | -0.53% | 37.10 | 37.89 | 16925 | 6334.43 | 3.29% |
| 2025-12-04 | 36.38 | 37.88 | 1.70 | 4.70% | 36.30 | 37.98 | 34188 | 12810.36 | 6.64% |
| 2025-12-03 | 36.66 | 36.18 | -0.22 | -0.60% | 36.08 | 36.68 | 8752 | 3169.26 | 1.70% |
| 2025-12-02 | 36.85 | 36.40 | -0.43 | -1.17% | 36.21 | 36.88 | 10292 | 3758.37 | 2.00% |
| 2025-12-01 | 36.73 | 36.83 | 0.31 | 0.85% | 36.37 | 36.85 | 11029 | 4048.36 | 2.14% |
| 2025-11-28 | 36.77 | 36.52 | -0.14 | -0.38% | 36.11 | 36.77 | 10029 | 3646.59 | 1.95% |
| 2025-11-27 | 36.76 | 36.66 | 0.06 | 0.16% | 36.47 | 36.80 | 10620 | 3889.40 | 2.06% |
| 2025-11-26 | 36.60 | 36.60 | 0.06 | 0.16% | 36.49 | 37.36 | 12423 | 4573.98 | 2.41% |
| 2025-11-25 | 36.82 | 36.54 | -0.13 | -0.35% | 36.48 | 37.26 | 12785 | 4716.74 | 2.48% |
| 2025-11-24 | 36.78 | 36.67 | 0.27 | 0.74% | 36.00 | 36.85 | 13035 | 4755.94 | 2.53% |
| 2025-11-21 | 36.28 | 36.40 | -0.24 | -0.66% | 35.75 | 36.88 | 16764 | 6085.87 | 3.26% |
| 2025-11-20 | 37.62 | 36.64 | -0.75 | -2.01% | 36.62 | 37.62 | 14776 | 5474.99 | 2.87% |
| 2025-11-19 | 38.52 | 37.39 | -0.94 | -2.45% | 37.37 | 38.53 | 19203 | 7237.39 | 3.73% |
| 2025-11-18 | 38.79 | 38.33 | -0.15 | -0.39% | 38.23 | 38.79 | 9142 | 3506.86 | 1.78% |
| 2025-11-17 | 38.81 | 38.48 | -0.33 | -0.85% | 38.18 | 38.90 | 12861 | 4948.37 | 2.50% |
| 2025-11-14 | 39.34 | 38.81 | -0.53 | -1.35% | 38.75 | 39.34 | 19702 | 7657.20 | 3.83% |
| 2025-11-13 | 39.35 | 39.34 | -0.12 | -0.30% | 39.23 | 39.62 | 12749 | 5024.28 | 2.48% |
| 2025-11-12 | 40.06 | 39.46 | -0.53 | -1.33% | 39.15 | 40.06 | 14741 | 5819.29 | 2.86% |
| 2025-11-11 | 39.84 | 39.99 | 0.34 | 0.86% | 39.72 | 40.48 | 23469 | 9418.29 | 4.56% |
| 2025-11-10 | 39.56 | 39.65 | 0.20 | 0.51% | 39.01 | 39.65 | 15162 | 5961.45 | 2.95% |
| 2025-11-07 | 39.78 | 39.45 | -0.39 | -0.98% | 39.25 | 39.78 | 13083 | 5160.96 | 2.54% |
| 2025-11-06 | 39.71 | 39.84 | 0.29 | 0.73% | 39.64 | 40.28 | 16442 | 6566.10 | 3.20% |
| 2025-11-05 | 39.00 | 39.55 | 0.21 | 0.53% | 38.82 | 39.58 | 14081 | 5538.56 | 2.74% |
| 2025-11-04 | 39.83 | 39.34 | -0.49 | -1.23% | 39.00 | 39.83 | 18139 | 7150.00 | 3.53% |
| 2025-11-03 | 40.25 | 39.83 | -0.43 | -1.07% | 39.29 | 40.50 | 22108 | 8776.39 | 4.30% |
| 2025-10-31 | 40.00 | 40.26 | 0.13 | 0.32% | 39.91 | 40.55 | 20808 | 8376.94 | 4.04% |
| 2025-10-30 | 42.59 | 40.13 | -2.50 | -5.86% | 40.07 | 42.59 | 51508 | 21065.31 | 10.01% |
| 2025-10-29 | 41.46 | 42.63 | 1.26 | 3.05% | 41.07 | 42.90 | 41000 | 17284.59 | 7.97% |
| 2025-10-28 | 42.01 | 41.37 | -0.58 | -1.38% | 41.16 | 42.40 | 22364 | 9311.55 | 4.35% |
| 2025-10-27 | 41.50 | 41.95 | 1.03 | 2.52% | 41.22 | 42.42 | 32349 | 13569.09 | 6.29% |
| 2025-10-24 | 40.80 | 40.92 | 0.21 | 0.52% | 40.42 | 41.00 | 20617 | 8406.78 | 4.01% |
| 2025-10-23 | 41.10 | 40.71 | -0.37 | -0.90% | 40.04 | 41.11 | 29007 | 11702.15 | 5.64% |
| 2025-10-22 | 39.60 | 41.08 | 1.59 | 4.03% | 39.37 | 41.44 | 57284 | 23383.85 | 11.13% |
| 2025-10-21 | 39.40 | 39.49 | 0.35 | 0.89% | 38.90 | 39.53 | 19368 | 7624.57 | 3.76% |
| 2025-10-20 | 39.06 | 39.14 | 0.60 | 1.56% | 38.88 | 39.48 | 19980 | 7820.81 | 3.88% |
| 2025-10-17 | 39.63 | 38.54 | -1.19 | -3.00% | 38.35 | 39.86 | 29550 | 11523.15 | 5.74% |
| 2025-10-16 | 40.70 | 39.73 | -0.99 | -2.43% | 39.54 | 40.70 | 27126 | 10845.10 | 5.27% |
| 2025-10-15 | 40.31 | 40.72 | 0.43 | 1.07% | 40.00 | 40.74 | 27164 | 10987.49 | 5.28% |
| 2025-10-14 | 41.52 | 40.29 | -1.07 | -2.59% | 40.21 | 41.80 | 35849 | 14669.13 | 6.97% |
上证大盘股票行情在线 K线走势图
中力股份(603194)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
