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 |
|---|
| 2025-08-01 | 15.05 | 15.17 | 0.13 | 0.86% | 15.00 | 15.26 | 54822 | 8304.76 | 1.51% | 0.00 |
| 2025-07-31 | 15.30 | 15.04 | -0.29 | -1.89% | 15.01 | 15.42 | 72350 | 10992.01 | 1.99% | 0.00 |
| 2025-07-30 | 15.58 | 15.33 | -0.24 | -1.54% | 15.29 | 15.59 | 73839 | 11405.64 | 2.03% | 0.00 |
| 2025-07-29 | 15.76 | 15.57 | -0.21 | -1.33% | 15.41 | 15.76 | 102235 | 15887.51 | 2.82% | 0.00 |
| 2025-07-28 | 15.50 | 15.78 | -0.28 | -1.74% | 15.38 | 15.96 | 189018 | 29498.75 | 5.21% | 0.00 |
| 2025-07-25 | 16.03 | 16.06 | 0.33 | 2.10% | 16.01 | 16.73 | 322971 | 52591.02 | 8.90% | 0.00 |
| 2025-07-11 | 15.90 | 15.73 | -0.09 | -0.57% | 15.61 | 15.96 | 58032 | 9165.97 | 1.60% | 0.00 |
| 2025-07-10 | 15.97 | 15.95 | 0.05 | 0.31% | 15.81 | 16.08 | 55553 | 8869.27 | 1.53% | 0.00 |
| 2025-07-09 | 16.01 | 15.90 | -0.09 | -0.56% | 15.85 | 16.18 | 62759 | 10037.81 | 1.73% | 0.00 |
| 2025-07-08 | 15.84 | 15.99 | 0.15 | 0.95% | 15.73 | 16.04 | 63562 | 10116.09 | 1.75% | 0.00 |
| 2025-07-07 | 15.80 | 15.84 | 0.00 | 0.00% | 15.64 | 15.89 | 52514 | 8289.45 | 1.45% | 0.00 |
| 2025-07-04 | 16.05 | 15.84 | -0.28 | -1.74% | 15.70 | 16.07 | 95433 | 15111.09 | 2.63% | 0.00 |
| 2025-07-03 | 16.01 | 16.12 | 0.11 | 0.69% | 15.82 | 16.25 | 80072 | 12829.89 | 2.21% | 0.00 |
| 2025-07-02 | 16.20 | 16.01 | -0.24 | -1.48% | 15.90 | 16.45 | 66160 | 10637.51 | 1.82% | 0.00 |
| 2025-07-01 | 16.40 | 16.25 | -0.05 | -0.31% | 15.72 | 16.40 | 105523 | 16915.77 | 2.91% | 0.00 |
| 2025-06-30 | 16.30 | 16.30 | 0.00 | 0.00% | 15.98 | 16.38 | 123756 | 20003.00 | 3.41% | 0.00 |
| 2025-06-27 | 16.50 | 16.30 | -0.14 | -0.85% | 16.24 | 16.78 | 112697 | 18523.20 | 3.11% | 0.00 |
| 2025-06-26 | 16.16 | 16.44 | 0.18 | 1.11% | 16.16 | 16.95 | 231228 | 38471.16 | 6.37% | 0.00 |
| 2025-06-25 | 16.30 | 16.26 | 0.30 | 1.88% | 16.11 | 16.55 | 203515 | 33206.86 | 5.61% | 0.00 |
| 2025-06-24 | 15.20 | 15.96 | 0.77 | 5.07% | 15.19 | 16.13 | 233868 | 37087.17 | 6.44% | 9.00 |
| 2025-06-23 | 14.84 | 15.19 | 0.22 | 1.47% | 14.75 | 15.31 | 66376 | 10073.86 | 1.83% | 0.00 |
| 2025-06-20 | 14.68 | 14.97 | 0.29 | 1.98% | 14.63 | 15.18 | 74384 | 11147.37 | 2.05% | 0.00 |
| 2025-06-19 | 14.72 | 14.68 | -0.12 | -0.81% | 14.61 | 14.93 | 37620 | 5541.09 | 1.04% | 0.00 |
| 2025-06-18 | 14.86 | 14.80 | -0.06 | -0.40% | 14.61 | 14.96 | 34607 | 5110.53 | 0.95% | 0.00 |
| 2025-06-17 | 14.86 | 14.86 | -0.03 | -0.20% | 14.78 | 14.94 | 31865 | 4733.73 | 0.88% | 0.00 |
| 2025-06-16 | 14.83 | 14.89 | 0.06 | 0.40% | 14.80 | 14.96 | 28516 | 4245.15 | 0.79% | 0.00 |
| 2025-06-13 | 15.00 | 14.83 | -0.23 | -1.53% | 14.81 | 15.06 | 39369 | 5872.09 | 1.08% | 0.00 |
| 2025-06-12 | 15.14 | 15.06 | -0.08 | -0.53% | 14.99 | 15.19 | 35062 | 5281.57 | 0.97% | 0.00 |
| 2025-06-11 | 15.04 | 15.14 | 0.05 | 0.33% | 15.04 | 15.33 | 44233 | 6731.63 | 1.22% | 0.00 |
| 2025-06-10 | 15.39 | 15.09 | -0.26 | -1.69% | 14.96 | 15.39 | 67484 | 10242.54 | 1.86% | 0.00 |
| 2025-06-09 | 15.04 | 15.35 | 0.30 | 1.99% | 15.02 | 15.44 | 74270 | 11368.31 | 2.05% | 0.00 |
| 2025-06-06 | 14.90 | 15.05 | 0.15 | 1.01% | 14.81 | 15.15 | 46606 | 6999.80 | 1.28% | 0.00 |
| 2025-06-05 | 14.83 | 14.90 | 0.05 | 0.34% | 14.79 | 15.02 | 38804 | 5782.27 | 1.07% | 0.00 |
| 2025-06-04 | 14.66 | 14.85 | 0.14 | 0.95% | 14.66 | 15.00 | 44716 | 6649.53 | 1.23% | 0.00 |
| 2025-06-03 | 14.45 | 14.71 | 0.21 | 1.45% | 14.40 | 14.84 | 51680 | 7593.13 | 1.42% | 0.00 |
| 2025-05-30 | 14.58 | 14.50 | -0.11 | -0.75% | 14.48 | 14.69 | 25585 | 3727.16 | 0.70% | 0.00 |
| 2025-05-29 | 14.52 | 14.61 | 0.08 | 0.55% | 14.43 | 14.66 | 37505 | 5472.54 | 1.03% | 0.00 |
| 2025-05-28 | 14.62 | 14.53 | -0.07 | -0.48% | 14.51 | 14.70 | 25269 | 3680.35 | 0.70% | 0.00 |
| 2025-05-27 | 14.54 | 14.60 | 0.02 | 0.14% | 14.50 | 14.67 | 25650 | 3736.89 | 0.71% | 0.00 |
| 2025-05-26 | 14.49 | 14.58 | 0.16 | 1.11% | 14.37 | 14.62 | 35574 | 5171.59 | 0.98% | 0.00 |
| 2025-05-23 | 14.49 | 14.42 | -0.07 | -0.48% | 14.41 | 14.74 | 54806 | 7988.08 | 1.51% | 0.00 |
| 2025-05-22 | 14.72 | 14.49 | -0.27 | -1.83% | 14.42 | 14.76 | 53688 | 7804.97 | 1.48% | 0.00 |
| 2025-05-21 | 14.60 | 14.76 | 0.05 | 0.34% | 14.58 | 14.92 | 78143 | 11520.07 | 2.15% | 0.00 |
| 2025-05-20 | 14.52 | 14.71 | 0.20 | 1.38% | 14.37 | 14.75 | 37525 | 5464.38 | 1.03% | 0.00 |
| 2025-05-19 | 14.43 | 14.51 | 0.06 | 0.42% | 14.26 | 14.56 | 36969 | 5320.20 | 1.02% | 0.00 |
| 2025-05-16 | 14.41 | 14.45 | -0.05 | -0.34% | 14.40 | 14.65 | 45657 | 6617.74 | 1.26% | 0.00 |
| 2025-05-15 | 14.40 | 14.50 | -0.56 | -3.72% | 14.15 | 14.57 | 127067 | 18234.52 | 3.50% | 0.00 |
| 2025-05-14 | 15.30 | 15.06 | -0.24 | -1.57% | 14.97 | 15.30 | 69634 | 10504.24 | 1.92% | 0.00 |
| 2025-05-13 | 15.63 | 15.30 | -0.32 | -2.05% | 15.25 | 15.65 | 71727 | 11049.35 | 1.98% | 0.00 |
| 2025-05-12 | 15.30 | 15.62 | 0.63 | 4.20% | 15.28 | 15.80 | 156186 | 24325.08 | 4.30% | 0.00 |
| 2025-05-09 | 14.95 | 14.99 | 0.01 | 0.07% | 14.83 | 15.13 | 56934 | 8510.04 | 1.57% | 0.00 |
| 2025-05-08 | 14.79 | 14.98 | 0.13 | 0.88% | 14.73 | 15.07 | 43692 | 6525.36 | 1.20% | 0.00 |
| 2025-05-07 | 14.90 | 14.85 | 0.11 | 0.75% | 14.68 | 15.02 | 52526 | 7819.78 | 1.45% | 0.00 |
| 2025-05-06 | 14.57 | 14.74 | 0.22 | 1.52% | 14.50 | 14.74 | 36020 | 5271.98 | 0.99% | 0.00 |
| 2025-04-30 | 14.51 | 14.52 | 0.00 | 0.00% | 14.47 | 14.66 | 34265 | 4981.94 | 0.94% | 0.00 |
| 2025-04-29 | 14.40 | 14.52 | 0.15 | 1.04% | 14.30 | 14.63 | 35932 | 5221.95 | 0.99% | 0.00 |
| 2025-04-28 | 14.69 | 14.37 | -0.60 | -4.01% | 14.20 | 14.70 | 92984 | 13366.97 | 2.56% | 0.00 |
| 2025-04-25 | 14.90 | 14.97 | 0.03 | 0.20% | 14.81 | 15.08 | 37796 | 5645.93 | 1.04% | 0.00 |
| 2025-04-24 | 15.05 | 14.94 | -0.07 | -0.47% | 14.88 | 15.14 | 45730 | 6851.48 | 1.26% | 0.00 |
| 2025-04-23 | 15.04 | 15.01 | 0.03 | 0.20% | 14.90 | 15.17 | 48626 | 7299.70 | 1.34% | 0.00 |
| 2025-04-22 | 15.52 | 14.98 | -0.25 | -1.64% | 14.94 | 15.57 | 87218 | 13207.56 | 2.40% | 0.00 |
| 2025-04-21 | 14.68 | 15.23 | 0.47 | 3.18% | 14.51 | 15.50 | 97947 | 14755.51 | 2.70% | 0.00 |
| 2025-04-18 | 14.38 | 14.76 | 0.37 | 2.57% | 14.29 | 14.85 | 79743 | 11647.77 | 2.20% | 0.00 |
| 2025-04-17 | 14.30 | 14.39 | 0.09 | 0.63% | 14.22 | 14.55 | 50072 | 7224.52 | 1.38% | 0.00 |
| 2025-04-16 | 14.26 | 14.30 | -0.06 | -0.42% | 14.18 | 14.68 | 73137 | 10557.87 | 2.02% | 0.00 |
| 2025-04-15 | 14.33 | 14.36 | 0.03 | 0.21% | 14.20 | 14.53 | 51571 | 7401.51 | 1.42% | 0.00 |
| 2025-04-14 | 14.31 | 14.33 | 0.12 | 0.84% | 14.27 | 14.53 | 51238 | 7369.18 | 1.41% | 0.00 |
| 2025-04-11 | 14.06 | 14.21 | 0.19 | 1.36% | 13.85 | 14.32 | 62405 | 8856.87 | 1.72% | 0.00 |
| 2025-04-10 | 14.18 | 14.02 | 0.11 | 0.79% | 14.00 | 14.60 | 87466 | 12469.68 | 2.41% | 0.00 |
| 2025-04-09 | 13.31 | 13.91 | 0.28 | 2.05% | 12.70 | 14.02 | 85080 | 11488.50 | 2.34% | 0.00 |
| 2025-04-08 | 13.28 | 13.63 | 0.48 | 3.65% | 13.28 | 14.15 | 101364 | 13821.68 | 2.79% | 0.00 |
| 2025-04-07 | 14.40 | 13.15 | -2.43 | -15.60% | 12.73 | 14.68 | 166908 | 22780.65 | 4.60% | 0.00 |
| 2025-04-03 | 15.64 | 15.58 | -0.24 | -1.52% | 15.46 | 15.83 | 47293 | 7389.94 | 1.30% | 0.00 |
| 2025-04-02 | 15.70 | 15.82 | 0.04 | 0.25% | 15.70 | 15.97 | 28008 | 4434.78 | 0.77% | 0.00 |
| 2025-04-01 | 15.66 | 15.78 | 0.12 | 0.77% | 15.65 | 15.94 | 35527 | 5615.72 | 0.98% | 0.00 |
| 2025-03-31 | 15.82 | 15.66 | -0.17 | -1.07% | 15.41 | 15.88 | 50806 | 7926.47 | 1.40% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
