当前位置: 爱股网 > 股票行情 > 元力股份(300174)股票行情

元力股份(300174)股票行情

元力股份(300174)

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

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
2026-03-27	15.85	16.69	0.58	3.60%	15.81	16.74	104635	17176.33	2.88%	0.00
2026-03-26	16.22	16.11	-0.18	-1.10%	16.00	16.55	54352	8834.49	1.50%	0.00
2026-03-25	15.84	16.29	0.40	2.52%	15.73	16.30	60492	9737.25	1.67%	5.00
2026-03-24	15.90	15.89	0.23	1.47%	15.43	15.98	84850	13308.09	2.34%	0.00
2026-03-23	16.10	15.66	-0.69	-4.22%	15.53	16.23	150008	23748.04	4.13%	0.00
2026-03-20	16.97	16.35	-0.57	-3.37%	16.32	17.05	85860	14306.71	2.37%	0.00
2026-03-19	16.88	16.92	-0.03	-0.18%	16.80	17.12	77197	13091.37	2.13%	0.00
2026-03-18	16.50	16.95	0.51	3.10%	16.50	16.99	81914	13767.77	2.26%	0.00
2026-03-17	17.13	16.44	-0.64	-3.75%	16.39	17.19	99738	16666.37	2.75%	0.00
2026-03-16	16.93	17.08	-0.13	-0.76%	16.92	17.22	63876	10895.53	1.76%	0.00
2026-03-13	17.25	17.21	-0.06	-0.35%	17.10	17.54	89597	15508.90	2.47%	0.00
2026-03-12	17.22	17.27	0.11	0.64%	17.05	17.37	66337	11425.95	1.83%	0.00
2026-03-11	17.15	17.16	0.04	0.23%	17.09	17.32	81460	14005.38	2.24%	0.00
2026-03-10	16.88	17.12	0.37	2.21%	16.78	17.24	85111	14523.09	2.35%	0.00
2026-03-09	16.70	16.75	-0.19	-1.12%	16.38	16.91	72100	11992.44	1.99%	0.00
2026-03-06	16.41	16.94	0.45	2.73%	16.34	17.26	94701	16051.04	2.61%	0.00
2026-03-05	16.50	16.49	0.27	1.66%	16.38	16.74	90255	14925.61	2.49%	0.00
2026-03-04	16.14	16.22	-0.21	-1.28%	16.09	16.52	74568	12127.08	2.05%	0.00
2026-03-03	17.09	16.43	-0.65	-3.81%	16.30	17.18	113443	18886.21	3.13%	0.00
2026-03-02	17.20	17.08	-0.32	-1.84%	16.88	17.35	98695	16875.74	2.72%	0.00
2026-02-27	17.30	17.40	0.04	0.23%	17.08	17.42	103584	17874.97	2.85%	0.00
2026-02-26	16.93	17.36	0.43	2.54%	16.84	17.39	143460	24619.79	3.95%	0.00
2026-02-25	17.16	16.93	0.16	0.95%	16.84	17.45	135607	23033.92	3.74%	0.00
2026-02-24	16.66	16.77	0.34	2.07%	16.49	16.85	80242	13425.73	2.21%	0.00
2026-02-13	16.36	16.43	0.00	0.00%	16.36	16.80	59402	9874.96	1.64%	0.00
2026-02-12	16.62	16.43	-0.19	-1.14%	16.37	16.70	53666	8840.52	1.48%	0.00
2026-02-11	16.48	16.62	0.15	0.91%	16.45	16.78	56871	9480.10	1.57%	0.00
2026-02-10	16.51	16.47	-0.08	-0.48%	16.44	16.78	56171	9309.77	1.55%	0.00
2026-02-09	16.65	16.55	0.10	0.61%	16.48	16.76	62103	10296.04	1.71%	0.00
2026-02-06	16.03	16.45	0.29	1.79%	15.97	16.70	70503	11597.26	1.94%	7.00
2026-02-05	16.21	16.16	-0.16	-0.98%	16.16	16.64	57486	9399.78	1.58%	0.00
2026-02-04	16.04	16.32	0.25	1.56%	16.01	16.58	73569	11994.01	2.03%	0.00
2026-02-03	15.98	16.07	0.23	1.45%	15.89	16.13	36596	5863.64	1.01%	0.00
2026-02-02	16.35	15.84	-0.53	-3.24%	15.80	16.41	60443	9752.18	1.67%	0.00
2026-01-30	16.36	16.37	0.00	0.00%	16.01	16.51	63057	10276.70	1.74%	0.00
2026-01-29	16.72	16.37	-0.31	-1.86%	16.26	16.83	63983	10567.43	1.76%	0.00
2026-01-28	16.60	16.68	0.06	0.36%	16.47	16.80	47244	7867.45	1.30%	0.00
2026-01-27	16.80	16.62	-0.23	-1.36%	16.30	16.84	72523	11975.42	2.00%	0.00
2026-01-26	17.10	16.85	-0.10	-0.59%	16.61	17.10	75835	12740.46	2.09%	0.00
2026-01-23	16.90	17.05	0.25	1.49%	16.85	17.09	61206	10395.66	1.69%	0.00
2026-01-22	16.90	16.80	-0.05	-0.30%	16.75	16.90	37343	6280.77	1.03%	0.00
2026-01-21	16.58	16.85	0.30	1.81%	16.56	16.94	66832	11219.71	1.84%	0.00
2026-01-20	16.80	16.55	-0.27	-1.61%	16.43	16.94	61406	10200.78	1.69%	0.00
2026-01-19	16.60	16.82	0.21	1.26%	16.54	16.90	61622	10346.44	1.70%	0.00
2026-01-16	16.67	16.61	-0.10	-0.60%	16.48	16.81	65451	10859.50	1.80%	0.00
2026-01-15	16.30	16.71	0.40	2.45%	16.20	16.88	104828	17405.84	2.89%	0.00
2026-01-14	16.41	16.31	-0.09	-0.55%	16.11	16.61	107552	17634.84	2.96%	0.00
2026-01-13	16.36	16.40	0.05	0.31%	16.17	16.66	115064	18941.07	3.17%	0.00
2026-01-12	16.03	16.35	0.33	2.06%	16.00	16.48	119855	19406.10	3.30%	0.00
2026-01-09	15.96	16.02	0.05	0.31%	15.87	16.08	93194	14880.90	2.57%	0.00
2026-01-08	15.80	15.97	0.09	0.57%	15.79	16.07	63690	10147.12	1.75%	0.00
2026-01-07	15.90	15.88	-0.01	-0.06%	15.85	16.06	65795	10489.10	1.81%	0.00
2026-01-06	15.83	15.89	0.10	0.63%	15.75	15.95	68276	10821.15	1.88%	0.00
2026-01-05	15.55	15.79	0.29	1.87%	15.47	15.83	61788	9679.17	1.70%	0.00
2025-12-31	15.53	15.50	-0.03	-0.19%	15.42	15.65	52889	8211.76	1.46%	0.00
2025-12-30	15.67	15.53	-0.30	-1.90%	15.46	15.80	93950	14650.90	2.59%	0.00
2025-12-29	16.59	15.83	0.06	0.38%	15.79	16.61	128383	20640.01	3.54%	0.00
2025-12-26	15.89	15.77	-0.12	-0.76%	15.72	15.93	53561	8471.28	1.48%	0.00
2025-12-25	16.01	15.89	-0.11	-0.69%	15.87	16.06	38064	6067.45	1.05%	0.00
2025-12-24	15.86	16.00	0.15	0.95%	15.76	16.04	61177	9760.21	1.69%	0.00
2025-12-23	15.44	15.85	0.41	2.66%	15.35	16.05	106226	16862.79	2.93%	0.00
2025-12-22	15.52	15.44	-0.07	-0.45%	15.39	15.61	49854	7721.53	1.37%	0.00
2025-12-19	15.27	15.51	0.21	1.37%	15.26	15.59	41425	6397.22	1.14%	0.00
2025-12-18	15.20	15.30	-0.02	-0.13%	15.20	15.37	36604	5601.34	1.01%	6.00
2025-12-17	15.10	15.32	0.18	1.19%	15.02	15.38	46955	7144.56	1.29%	10.00
2025-12-16	15.50	15.14	-0.42	-2.70%	15.08	15.52	69734	10585.74	1.92%	0.00
2025-12-15	15.40	15.56	0.08	0.52%	15.30	15.65	45990	7115.65	1.27%	0.00
2025-12-12	15.68	15.48	-0.26	-1.65%	15.42	15.76	69269	10767.38	1.91%	23.00
2025-12-11	16.15	15.74	-0.49	-3.02%	15.68	16.25	97910	15546.96	2.70%	0.00
2025-12-10	15.79	16.23	0.31	1.95%	15.79	16.45	146810	23832.33	4.04%	0.00
2025-12-09	15.60	15.92	0.25	1.60%	15.50	16.07	95915	15214.30	2.64%	0.00
2025-12-08	15.78	15.67	0.20	1.29%	15.62	15.82	69366	10891.48	1.91%	0.00
2025-12-05	15.15	15.47	0.34	2.25%	14.94	15.54	56221	8611.67	1.55%	0.00
2025-12-04	15.49	15.13	-0.39	-2.51%	15.10	15.50	68440	10414.03	1.89%	0.00
2025-12-03	15.51	15.52	0.01	0.06%	15.38	15.62	58320	9043.69	1.61%	0.00
2025-12-02	15.53	15.51	-0.07	-0.45%	15.27	15.68	66350	10231.17	1.83%	0.00
2025-12-01	15.60	15.58	-0.14	-0.89%	15.34	15.63	96748	14979.41	2.67%	34.00
2025-11-28	16.00	15.72	0.13	0.83%	15.62	16.29	145229	23161.49	4.00%	34.00
2025-11-27	15.52	15.59	0.06	0.39%	15.52	15.85	70595	11057.27	1.95%	0.00
2025-11-26	15.82	15.53	-0.29	-1.83%	15.50	16.03	84127	13233.80	2.32%	0.00

深证大盘股票行情在线 K线走势图

元力股份(300174)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09