当前位置: 爱股网 > 股票行情 > 中力股份(603194)股票行情

中力股份(603194)股票行情

中力股份(603194)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	32.70	32.28	-0.45	-1.37%	32.17	32.94	9616	3125.55	0.61%
2026-03-25	32.58	32.73	0.38	1.17%	32.51	32.96	17540	5742.56	1.11%
2026-03-24	32.26	32.35	0.59	1.86%	31.51	32.40	14792	4729.43	0.94%
2026-03-23	33.21	31.76	-1.88	-5.59%	31.40	33.63	25458	8215.92	1.61%
2026-03-20	34.30	33.64	-0.56	-1.64%	33.58	34.51	12135	4129.13	0.77%
2026-03-19	35.04	34.20	-1.18	-3.34%	34.15	35.16	16778	5800.50	1.06%
2026-03-18	35.39	35.38	0.40	1.14%	34.96	35.45	9557	3365.86	0.60%
2026-03-17	35.28	34.98	-0.16	-0.46%	34.96	35.49	11790	4155.43	0.75%
2026-03-16	35.40	35.14	0.08	0.23%	34.76	35.40	15859	5549.88	1.00%
2026-03-13	35.88	35.06	-0.71	-1.98%	35.01	35.96	31494	11151.59	1.99%
2026-03-12	36.07	35.77	-0.34	-0.94%	35.60	36.15	12371	4432.52	0.78%
2026-03-11	36.58	36.11	-0.33	-0.91%	36.01	36.58	11519	4170.80	0.73%
2026-03-10	36.20	36.44	0.62	1.73%	36.15	36.58	12395	4508.03	0.78%
2026-03-09	36.18	35.82	-0.51	-1.40%	35.13	36.18	14549	5171.37	0.92%
2026-03-06	35.69	36.33	0.66	1.85%	35.31	36.46	11813	4268.57	0.75%
2026-03-05	35.75	35.67	0.31	0.88%	35.44	36.23	19032	6822.58	1.20%
2026-03-04	36.50	35.36	-1.24	-3.39%	35.10	36.51	27314	9764.97	1.73%
2026-03-03	37.70	36.60	-0.93	-2.48%	36.52	38.21	21856	8104.00	1.38%
2026-03-02	38.50	37.53	-1.32	-3.40%	37.32	38.57	26875	10151.82	1.70%
2026-02-27	39.30	38.85	-0.51	-1.30%	38.75	39.30	16936	6593.27	1.07%
2026-02-26	39.36	39.36	0.15	0.38%	38.91	39.49	16435	6438.40	1.04%
2026-02-25	39.26	39.21	0.05	0.13%	39.00	39.41	18338	7188.17	1.16%
2026-02-24	39.59	39.16	-0.08	-0.20%	38.98	39.59	15187	5952.43	0.96%
2026-02-13	39.63	39.24	-0.33	-0.83%	39.22	40.09	16003	6340.82	1.01%
2026-02-12	39.88	39.57	-0.23	-0.58%	39.46	39.92	11436	4532.63	0.72%
2026-02-11	39.96	39.80	-0.14	-0.35%	39.46	39.98	14639	5811.85	0.93%
2026-02-10	39.89	39.94	0.05	0.13%	39.50	40.45	18070	7213.75	1.14%
2026-02-09	39.39	39.89	0.69	1.76%	39.27	40.30	21605	8598.00	1.37%
2026-02-06	39.02	39.20	0.14	0.36%	38.88	39.59	15660	6150.12	0.99%
2026-02-05	39.19	39.06	-0.24	-0.61%	38.86	39.40	10351	4045.19	0.66%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58