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
2026-03-27	31.96	32.55	0.27	0.84%	31.91	32.65	9202	2981.09	0.58%
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%

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▼
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