元力股份（300174）历史行情

以下为元力股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.800	16.800	16.870	16.040	-0.140	-0.826%	1,196.08万	1.97亿	3.296%
2026-10-08	16.960	16.940	17.430	16.720	-0.020	-0.118%	10.42万	0.00亿	0.000%
2026-10-07	17.150	16.960	17.290	16.900	-0.140	-0.819%	907.20万	1.55亿	2.500%
2026-10-06	17.150	16.960	17.290	16.900	-0.140	-0.819%	907.20万	1.55亿	2.500%
2026-10-05	17.150	16.960	17.290	16.900	-0.140	-0.819%	907.20万	1.55亿	2.500%
2026-10-02	17.150	16.960	17.290	16.900	-0.140	-0.819%	907.20万	1.55亿	2.500%
2026-10-01	17.150	16.960	17.290	16.900	-0.140	-0.819%	907.20万	1.55亿	2.500%
2026-09-30	17.150	16.960	17.290	16.900	-0.140	-0.819%	9.07万	0.00亿	0.000%
2026-09-29	17.250	17.100	17.470	17.060	-0.160	-0.927%	9.40万	0.00亿	0.000%
2026-09-28	18.500	17.260	18.530	17.160	-1.290	-6.954%	14.28万	0.00亿	0.000%
2026-09-27	19.090	18.550	19.280	18.510	-0.740	-3.836%	1,173.83万	2.20亿	3.235%
2026-09-24	19.090	18.550	19.280	18.510	-0.740	-3.836%	11.74万	0.00亿	0.000%
2026-09-23	18.700	19.290	19.300	18.700	0.600	3.210%	17.19万	0.00亿	0.000%
2026-09-22	18.750	18.690	18.910	18.560	0.070	0.376%	11.15万	0.00亿	0.000%
2026-09-21	18.900	18.620	19.200	18.560	-0.170	-0.905%	11.95万	0.00亿	0.000%
2026-09-18	18.690	18.790	19.010	18.600	0.360	1.953%	11.88万	0.00亿	0.000%
2026-09-17	18.820	18.430	19.030	18.360	-0.470	-2.487%	11.24万	0.00亿	0.000%
2026-09-16	18.400	18.900	19.100	18.320	0.460	2.495%	11.81万	0.00亿	0.000%
2026-09-15	18.240	18.440	18.760	18.220	0.100	0.545%	10.44万	0.00亿	0.000%
2026-09-14	17.890	18.340	18.500	17.530	0.320	1.776%	11.73万	0.00亿	0.000%
2026-09-11	18.120	18.020	18.420	17.320	-0.330	-1.798%	17.20万	0.00亿	0.000%
2026-09-10	18.280	18.350	18.660	18.090	-0.120	-0.650%	9.73万	0.00亿	0.000%
2026-09-09	18.220	18.470	18.640	18.020	0.250	1.372%	13.46万	0.00亿	0.000%
2026-09-08	18.980	18.220	19.180	18.200	-0.610	-3.240%	15.10万	0.00亿	0.000%
2026-09-07	18.390	18.830	18.850	18.090	0.680	3.747%	14.95万	0.00亿	0.000%
2026-09-04	18.640	18.150	19.460	18.040	0.200	1.114%	26.37万	0.00亿	0.000%
2026-09-03	17.950	17.950	18.220	17.750	0.000	0.000%	9.61万	0.00亿	0.000%
2026-09-02	18.260	17.950	18.370	17.720	-0.490	-2.657%	11.74万	0.00亿	0.000%
2026-09-01	19.500	18.440	19.830	18.160	-0.540	-2.845%	15.95万	0.00亿	0.000%
2026-08-31	18.600	18.980	19.050	18.380	-0.420	-2.165%	13.70万	0.00亿	0.000%
2026-08-28	19.510	19.400	20.010	19.350	-0.230	-1.172%	13.03万	0.00亿	0.000%
2026-08-27	19.000	19.630	19.700	18.780	0.730	3.862%	11.45万	0.00亿	0.000%
2026-08-26	18.900	18.900	19.140	18.570	0.150	0.800%	8.01万	0.00亿	0.000%
2026-08-25	18.810	18.750	18.970	18.150	-0.270	-1.420%	11.10万	0.00亿	0.000%
2026-08-24	19.780	19.020	19.840	18.610	-0.810	-4.085%	12.52万	0.00亿	0.000%
2026-08-21	19.230	19.830	20.050	18.750	0.490	2.534%	12.34万	0.00亿	0.000%
2026-08-20	19.560	19.340	19.660	19.090	0.120	0.624%	10.95万	0.00亿	0.000%
2026-08-19	20.190	19.220	20.400	19.130	-1.440	-6.970%	17.87万	0.00亿	0.000%
2026-08-18	20.870	20.660	21.260	20.360	-0.490	-2.317%	16.39万	0.00亿	0.000%
2026-08-17	20.840	21.150	21.400	20.210	0.420	2.026%	19.60万	0.00亿	0.000%
2026-08-14	20.300	20.730	20.990	19.930	0.550	2.725%	16.66万	0.00亿	0.000%
2026-08-13	20.200	20.180	21.380	20.150	0.060	0.298%	29.87万	0.00亿	0.000%
2026-08-12	19.720	20.120	20.460	19.450	0.270	1.360%	21.94万	0.00亿	0.000%
2026-08-11	19.300	19.850	20.350	19.220	0.250	1.276%	27.64万	0.00亿	0.000%
2026-08-10	19.290	19.600	19.600	18.710	0.320	1.660%	20.59万	0.00亿	0.000%
2026-08-07	19.000	19.280	19.390	18.570	0.130	0.679%	18.68万	0.00亿	0.000%
2026-08-06	18.920	19.150	19.360	18.570	0.160	0.843%	15.83万	0.00亿	0.000%
2026-08-05	18.200	18.990	19.240	18.030	0.840	4.628%	20.97万	0.00亿	0.000%
2026-08-04	17.190	18.150	18.590	17.100	1.110	6.514%	22.95万	0.00亿	0.000%
2026-08-03	17.000	17.040	17.160	16.710	-0.010	-0.059%	13.50万	0.00亿	0.000%
2026-07-31	18.270	17.050	18.300	17.010	0.020	0.117%	21.51万	0.00亿	0.000%
2026-07-30	17.650	17.030	17.960	16.770	-0.730	-4.110%	18.72万	0.00亿	0.000%
2026-07-29	17.700	17.760	17.990	17.140	-0.070	-0.393%	18.30万	0.00亿	0.000%
2026-07-28	18.190	17.830	18.400	17.660	-0.650	-3.517%	15.19万	0.00亿	0.000%
2026-07-27	18.070	18.480	18.490	17.330	0.420	2.326%	19.41万	0.00亿	0.000%
2026-07-24	17.850	18.060	18.950	17.710	-0.090	-0.496%	19.13万	0.00亿	0.000%
2026-07-23	18.000	18.150	18.880	17.900	0.150	0.833%	14.40万	0.00亿	0.000%
2026-07-22	18.310	18.000	19.110	17.780	-0.630	-3.382%	19.14万	0.00亿	0.000%
2026-07-21	17.960	18.630	18.730	16.410	0.990	5.612%	28.17万	0.00亿	0.000%
2026-07-20	19.350	17.640	19.450	17.250	-1.330	-7.011%	28.68万	0.00亿	0.000%
2026-07-17	20.520	18.970	20.780	18.510	-1.520	-7.418%	29.07万	0.00亿	0.000%
2026-07-16	21.060	20.490	21.840	20.220	-0.770	-3.622%	18.53万	0.00亿	0.000%
2026-07-15	21.900	21.260	22.220	20.830	-0.830	-3.757%	16.89万	0.00亿	0.000%
2026-07-14	21.020	22.090	22.290	20.690	1.040	4.941%	21.43万	0.00亿	0.000%
2026-07-13	22.840	21.050	23.140	20.950	-2.190	-9.423%	26.69万	0.00亿	0.000%
2026-07-10	25.020	23.240	25.770	23.240	-1.640	-6.592%	30.49万	0.00亿	0.000%
2026-07-09	24.900	24.880	26.190	23.240	0.389	1.588%	32.27万	0.00亿	0.000%
2026-07-08	26.351	24.491	26.351	24.401	-1.670	-6.384%	28.09万	0.00亿	0.000%
2026-07-07	28.011	26.161	28.401	25.901	-2.010	-7.135%	30.91万	0.00亿	0.000%
2026-07-06	30.011	28.171	30.401	27.701	-1.590	-5.343%	29.45万	0.00亿	0.000%
2026-07-03	31.501	29.761	32.081	29.161	-2.240	-7.000%	37.83万	0.00亿	0.000%
2026-07-02	29.291	32.001	33.801	28.651	0.590	1.878%	55.65万	0.00亿	0.000%
2026-07-01	29.371	31.411	32.001	27.831	2.290	7.864%	57.88万	0.00亿	0.000%
2026-06-30	29.111	29.121	29.181	27.751	0.230	0.796%	41.01万	0.00亿	0.000%
2026-06-29	31.851	28.891	32.671	27.911	-1.720	-5.619%	49.42万	0.00亿	0.000%
2026-06-26	32.891	30.611	33.001	30.611	-2.570	-7.745%	38.06万	0.00亿	0.000%
2026-06-25	33.411	33.181	35.621	32.931	1.430	4.504%	55.95万	0.00亿	0.000%
2026-06-24	28.561	31.751	32.031	27.601	2.770	9.558%	51.21万	0.00亿	0.000%
2026-06-23	28.201	28.981	30.141	27.901	0.030	0.104%	42.44万	0.00亿	0.000%
2026-06-22	29.001	28.951	30.061	27.831	0.390	1.365%	51.38万	0.00亿	0.000%
2026-06-18	27.781	28.561	30.101	27.401	0.690	2.476%	56.38万	0.00亿	0.000%
2026-06-17	25.711	27.871	28.651	25.581	1.700	6.496%	59.45万	0.00亿	0.000%
2026-06-16	25.531	26.171	26.631	25.401	0.390	1.513%	44.79万	0.00亿	0.000%
2026-06-15	23.611	25.781	25.981	23.501	2.600	11.216%	46.50万	0.00亿	0.000%
2026-06-12	25.261	23.181	25.661	22.901	-1.620	-6.532%	49.33万	0.00亿	0.000%
2026-06-11	24.721	24.801	26.051	24.041	-0.350	-1.392%	39.97万	0.00亿	0.000%
2026-06-10	24.421	25.151	27.481	24.421	0.740	3.031%	52.92万	0.00亿	0.000%
2026-06-09	23.801	24.411	25.181	22.751	1.140	4.899%	43.83万	0.00亿	0.000%
2026-06-08	23.981	23.271	24.861	22.971	-2.560	-9.911%	53.37万	0.00亿	0.000%
2026-06-05	26.741	25.831	27.391	25.411	-2.330	-8.274%	63.75万	0.00亿	0.000%
2026-06-04	26.391	28.161	28.391	25.801	1.780	6.747%	74.20万	0.00亿	0.000%
2026-06-03	26.001	26.381	27.691	25.031	-0.440	-1.641%	61.22万	0.00亿	0.000%
2026-06-02	26.401	26.821	28.301	25.581	-0.470	-1.722%	63.37万	0.00亿	0.000%
2026-06-01	26.991	27.291	29.401	26.991	0.340	1.262%	68.42万	0.00亿	0.000%
2026-05-29	27.301	26.951	28.821	25.311	0.670	2.549%	84.93万	0.00亿	0.000%
2026-05-28	24.291	26.281	27.581	24.141	2.780	11.829%	66.46万	0.00亿	0.000%
2026-05-27	21.571	23.501	23.931	21.571	1.940	8.998%	57.04万	0.00亿	0.000%
2026-05-26	22.271	21.561	22.381	20.221	-0.790	-3.535%	48.47万	0.00亿	0.000%
2026-05-25	24.981	22.351	25.771	21.901	-0.470	-2.060%	62.53万	0.00亿	0.000%
2026-05-22	19.571	22.821	22.821	19.411	3.820	20.104%	61.45万	0.00亿	0.000%
2026-05-21	20.031	19.001	20.281	18.921	-1.220	-6.033%	39.53万	0.00亿	0.000%
2026-05-20	17.601	20.221	21.101	17.501	2.560	14.495%	64.29万	0.00亿	0.000%
2026-05-19	17.901	17.661	18.141	17.411	-0.140	-0.786%	9.00万	0.00亿	0.000%
2026-05-18	17.661	17.801	17.921	17.421	0.010	0.056%	7.75万	0.00亿	0.000%
2026-05-15	17.911	17.791	18.321	17.621	-0.010	-0.056%	13.46万	0.00亿	0.000%
2026-05-14	17.851	17.801	18.071	17.241	0.010	0.056%	16.60万	0.00亿	0.000%
2026-05-13	17.611	17.791	18.221	17.401	0.080	0.452%	11.97万	0.00亿	0.000%
2026-05-12	18.401	17.711	18.401	17.671	-0.670	-3.645%	14.54万	0.00亿	0.000%
2026-05-11	17.901	18.381	18.691	17.851	0.510	2.854%	20.41万	0.00亿	0.000%
2026-05-08	17.961	17.871	18.401	17.751	-0.280	-1.543%	14.04万	0.00亿	0.000%
2026-05-07	17.901	18.151	18.391	17.781	0.250	1.397%	13.41万	0.00亿	0.000%
2026-05-06	17.791	17.901	18.031	17.651	0.180	1.016%	13.26万	0.00亿	0.000%
2026-04-30	18.161	17.721	18.611	17.721	-0.430	-2.369%	14.65万	0.00亿	0.000%
2026-04-29	17.481	18.151	18.351	17.341	0.480	2.716%	19.44万	0.00亿	0.000%
2026-04-28	17.611	17.671	18.181	17.521	-0.040	-0.226%	14.94万	0.00亿	0.000%
2026-04-27	17.501	17.711	17.981	16.821	-0.020	-0.113%	16.93万	0.00亿	0.000%
2026-04-24	17.311	17.731	18.181	17.181	0.510	2.962%	19.91万	0.00亿	0.000%
2026-04-23	17.701	17.221	17.751	17.161	-0.570	-3.204%	15.86万	0.00亿	0.000%
2026-04-22	17.931	17.791	18.171	17.521	0.290	1.657%	23.24万	0.00亿	0.000%
2026-04-21	17.371	17.501	17.851	17.171	0.130	0.748%	12.71万	0.00亿	0.000%
2026-04-20	17.261	17.371	17.691	17.181	-0.010	-0.058%	13.26万	0.00亿	0.000%
2026-04-17	16.961	17.381	17.521	16.711	0.440	2.597%	16.62万	0.00亿	0.000%
2026-04-16	16.911	16.941	17.041	16.811	-0.070	-0.411%	6.53万	0.00亿	0.000%
2026-04-15	17.171	17.011	17.311	17.001	-0.260	-1.505%	6.37万	0.00亿	0.000%
2026-04-14	17.161	17.271	17.381	16.931	0.200	1.172%	8.64万	0.00亿	0.000%
2026-04-13	16.811	17.071	17.191	16.751	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-10	16.821	16.811	17.011	16.801	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-09	16.821	16.781	17.041	16.671	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-08	16.691	16.831	16.871	16.461	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-07	15.721	16.551	16.571	15.651	0.000	0.000%	11.83万	0.00亿	0.000%
2026-04-03	15.901	15.621	16.011	15.581	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-02	15.961	15.941	16.101	15.791	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-01	15.981	16.031	16.091	15.831	0.000	0.000%	5.50万	0.00亿	0.000%