神力股份（603819）历史行情

以下为神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	15.960	15.730	15.960	14.790	-0.230	-1.441%	723.05万	1.10亿	3.321%
2026-10-08	16.380	15.960	16.380	15.770	-0.100	-0.623%	5.42万	0.00亿	0.000%
2026-10-07	16.740	16.060	16.860	16.060	-0.480	-2.902%	620.49万	1.01亿	2.850%
2026-10-06	16.740	16.060	16.860	16.060	-0.480	-2.902%	620.49万	1.01亿	2.850%
2026-10-05	16.740	16.060	16.860	16.060	-0.480	-2.902%	620.49万	1.01亿	2.850%
2026-10-02	16.740	16.060	16.860	16.060	-0.480	-2.902%	620.49万	1.01亿	2.850%
2026-10-01	16.740	16.060	16.860	16.060	-0.480	-2.902%	620.49万	1.01亿	2.850%
2026-09-30	16.740	16.060	16.860	16.060	-0.480	-2.902%	6.20万	0.00亿	0.000%
2026-09-29	17.070	16.540	17.130	16.450	-0.230	-1.371%	7.16万	0.00亿	0.000%
2026-09-28	16.500	16.770	17.190	16.380	0.010	0.060%	10.16万	0.00亿	0.000%
2026-09-27	15.890	16.760	16.970	15.620	0.690	4.294%	1,262.56万	2.10亿	5.799%
2026-09-24	15.890	16.760	16.970	15.620	0.690	4.294%	12.63万	0.00亿	0.000%
2026-09-23	16.600	16.070	16.600	15.900	-0.510	-3.076%	7.82万	0.00亿	0.000%
2026-09-22	17.160	16.580	17.480	16.300	-0.750	-4.328%	15.54万	0.00亿	0.000%
2026-09-21	15.900	17.330	17.330	15.800	1.580	10.032%	8.30万	0.00亿	0.000%
2026-09-18	15.730	15.750	15.990	15.630	0.050	0.318%	4.84万	0.00亿	0.000%
2026-09-17	15.800	15.700	16.120	15.460	0.050	0.319%	6.12万	0.00亿	0.000%
2026-09-16	14.910	15.650	15.910	14.830	0.660	4.403%	7.70万	0.00亿	0.000%
2026-09-15	15.570	14.990	15.630	14.930	-0.550	-3.539%	5.20万	0.00亿	0.000%
2026-09-14	16.030	15.540	16.030	15.400	-0.490	-3.057%	4.99万	0.00亿	0.000%
2026-09-11	16.520	16.030	16.590	15.610	-0.480	-2.907%	5.77万	0.00亿	0.000%
2026-09-10	16.800	16.510	16.880	16.450	-0.260	-1.550%	4.80万	0.00亿	0.000%
2026-09-09	16.560	16.770	17.110	16.460	0.140	0.842%	6.21万	0.00亿	0.000%
2026-09-08	17.080	16.630	17.250	16.320	-0.450	-2.635%	10.02万	0.00亿	0.000%
2026-09-07	17.110	17.080	17.420	16.360	0.060	0.353%	8.81万	0.00亿	0.000%
2026-09-04	16.800	17.020	17.370	16.800	0.220	1.310%	10.68万	0.00亿	0.000%
2026-09-03	16.200	16.800	16.990	16.200	0.610	3.768%	10.88万	0.00亿	0.000%
2026-09-02	15.620	16.190	16.660	15.220	0.650	4.183%	11.08万	0.00亿	0.000%
2026-09-01	14.900	15.540	15.590	14.900	0.480	3.187%	7.95万	0.00亿	0.000%
2026-08-31	14.050	15.060	15.280	14.040	0.960	6.809%	8.91万	0.00亿	0.000%
2026-08-28	13.880	14.100	14.260	13.850	0.100	0.714%	4.92万	0.00亿	0.000%
2026-08-27	13.700	14.000	14.270	13.600	0.260	1.892%	4.98万	0.00亿	0.000%
2026-08-26	13.730	13.740	14.050	13.500	0.020	0.146%	3.86万	0.00亿	0.000%
2026-08-25	13.450	13.720	13.800	13.400	0.110	0.808%	3.45万	0.00亿	0.000%
2026-08-24	13.770	13.610	13.770	13.300	-0.010	-0.073%	4.59万	0.00亿	0.000%
2026-08-21	13.680	13.620	13.910	13.570	-0.070	-0.511%	4.55万	0.00亿	0.000%
2026-08-20	13.870	13.690	14.050	13.650	-0.040	-0.291%	6.23万	0.00亿	0.000%
2026-08-19	14.080	13.730	14.600	13.680	-0.760	-5.245%	8.01万	0.00亿	0.000%
2026-08-18	13.990	14.490	14.850	13.960	0.540	3.871%	11.37万	0.00亿	0.000%
2026-08-17	14.200	13.950	14.250	13.570	-0.250	-1.761%	6.71万	0.00亿	0.000%
2026-08-14	14.220	14.200	14.350	13.980	0.070	0.495%	5.30万	0.00亿	0.000%
2026-08-13	14.400	14.130	14.580	14.100	-0.370	-2.552%	6.50万	0.00亿	0.000%
2026-08-12	14.380	14.500	14.690	14.250	0.250	1.754%	6.22万	0.00亿	0.000%
2026-08-11	14.230	14.250	14.540	13.960	-0.100	-0.697%	5.86万	0.00亿	0.000%
2026-08-10	14.280	14.350	14.500	13.890	0.120	0.843%	6.25万	0.00亿	0.000%
2026-08-07	14.020	14.230	14.500	13.910	0.280	2.007%	6.70万	0.00亿	0.000%
2026-08-06	13.490	13.950	13.990	13.390	0.440	3.257%	6.80万	0.00亿	0.000%
2026-08-05	13.480	13.510	13.620	13.350	0.110	0.821%	6.55万	0.00亿	0.000%
2026-08-04	13.160	13.400	13.440	13.000	0.310	2.368%	6.95万	0.00亿	0.000%
2026-08-03	12.900	13.090	13.200	12.800	0.220	1.709%	6.48万	0.00亿	0.000%
2026-07-31	12.150	12.870	13.110	12.060	0.950	7.970%	11.67万	0.00亿	0.000%
2026-07-30	12.060	11.920	12.480	11.850	-0.330	-2.694%	6.43万	0.00亿	0.000%
2026-07-29	11.310	12.250	12.400	11.150	0.760	6.614%	8.99万	0.00亿	0.000%
2026-07-28	11.380	11.490	11.690	11.280	0.090	0.789%	3.52万	0.00亿	0.000%
2026-07-27	11.270	11.400	11.510	11.120	0.220	1.968%	3.27万	0.00亿	0.000%
2026-07-24	11.500	11.180	11.690	11.100	-0.400	-3.454%	3.98万	0.00亿	0.000%
2026-07-23	11.230	11.580	11.660	11.010	0.510	4.607%	5.91万	0.00亿	0.000%
2026-07-22	10.950	11.070	11.270	10.680	0.040	0.363%	6.35万	0.00亿	0.000%
2026-07-21	11.160	11.030	11.390	10.210	0.060	0.547%	9.45万	0.00亿	0.000%
2026-07-20	11.780	10.970	11.910	10.820	-0.760	-6.479%	8.00万	0.00亿	0.000%
2026-07-17	12.670	11.730	12.750	11.530	-0.950	-7.492%	9.30万	0.00亿	0.000%
2026-07-16	12.800	12.680	13.230	12.520	-0.220	-1.705%	6.94万	0.00亿	0.000%
2026-07-15	12.790	12.900	13.240	12.670	-0.030	-0.232%	6.80万	0.00亿	0.000%
2026-07-14	12.880	12.930	13.110	12.450	0.040	0.310%	8.35万	0.00亿	0.000%
2026-07-13	13.440	12.890	13.950	12.800	-0.690	-5.081%	13.10万	0.00亿	0.000%
2026-07-10	13.440	13.580	14.020	13.300	0.170	1.268%	12.07万	0.00亿	0.000%
2026-07-09	13.240	13.410	13.800	12.880	0.010	0.075%	14.05万	0.00亿	0.000%
2026-07-08	12.990	13.400	13.840	12.990	-0.250	-1.832%	20.61万	0.00亿	0.000%
2026-07-07	14.120	13.650	14.960	13.430	0.050	0.368%	37.53万	0.00亿	0.000%
2026-07-06	12.430	13.600	13.600	12.430	1.240	10.032%	13.60万	0.00亿	0.000%
2026-07-03	11.660	12.360	12.550	11.660	0.600	5.102%	8.45万	0.00亿	0.000%
2026-07-02	11.560	11.760	12.360	11.560	0.190	1.642%	6.25万	0.00亿	0.000%
2026-07-01	11.520	11.570	12.000	11.420	0.120	1.048%	4.37万	0.00亿	0.000%
2026-06-30	11.120	11.450	11.510	11.020	0.350	3.153%	3.89万	0.00亿	0.000%
2026-06-29	11.220	11.100	11.370	10.730	-0.120	-1.070%	5.04万	0.00亿	0.000%
2026-06-26	11.560	11.220	11.740	11.160	-0.510	-4.348%	5.67万	0.00亿	0.000%
2026-06-25	11.580	11.730	12.400	11.410	0.070	0.600%	7.05万	0.00亿	0.000%
2026-06-24	12.300	11.660	12.370	11.620	-0.710	-5.740%	5.42万	0.00亿	0.000%
2026-06-23	12.000	12.370	12.590	11.900	0.360	2.998%	6.04万	0.00亿	0.000%
2026-06-22	11.600	12.010	12.040	11.160	0.340	2.913%	7.38万	0.00亿	0.000%
2026-06-18	11.630	11.670	11.710	11.430	0.050	0.430%	4.87万	0.00亿	0.000%
2026-06-17	11.710	11.620	11.900	11.590	-0.240	-2.024%	4.61万	0.00亿	0.000%
2026-06-16	11.580	11.860	12.150	11.300	0.300	2.595%	7.17万	0.00亿	0.000%
2026-06-15	11.890	11.560	12.060	11.390	-0.060	-0.516%	6.46万	0.00亿	0.000%
2026-06-12	11.680	11.620	11.860	11.420	0.100	0.868%	3.67万	0.00亿	0.000%
2026-06-11	11.840	11.520	11.840	11.360	-0.370	-3.112%	3.61万	0.00亿	0.000%
2026-06-10	12.050	11.890	12.210	11.670	-0.130	-1.082%	4.55万	0.00亿	0.000%
2026-06-09	12.150	12.020	12.220	11.740	-0.020	-0.166%	4.99万	0.00亿	0.000%
2026-06-08	11.960	12.040	12.360	11.860	-0.340	-2.746%	5.83万	0.00亿	0.000%
2026-06-05	12.460	12.380	12.760	11.990	-0.140	-1.118%	6.01万	0.00亿	0.000%
2026-06-04	12.530	12.520	12.830	12.080	0.100	0.805%	8.47万	0.00亿	0.000%
2026-06-03	13.160	12.420	13.320	12.290	-0.720	-5.479%	9.85万	0.00亿	0.000%
2026-06-02	13.710	13.140	14.140	13.090	-0.640	-4.644%	12.49万	0.00亿	0.000%
2026-06-01	12.540	13.780	13.780	12.460	1.260	10.064%	11.84万	0.00亿	0.000%
2026-05-29	13.310	12.520	13.490	12.450	-0.760	-5.723%	7.26万	0.00亿	0.000%
2026-05-28	13.280	13.280	13.490	12.960	-0.020	-0.150%	5.29万	0.00亿	0.000%
2026-05-27	13.770	13.300	14.000	13.160	-0.600	-4.317%	6.34万	0.00亿	0.000%
2026-05-26	14.260	13.900	14.270	13.670	-0.380	-2.661%	7.33万	0.00亿	0.000%
2026-05-25	14.620	14.280	14.940	14.240	-0.380	-2.592%	9.18万	0.00亿	0.000%
2026-05-22	13.950	14.660	15.120	13.820	0.750	5.392%	12.36万	0.00亿	0.000%
2026-05-21	14.320	13.910	14.660	13.860	-0.410	-2.863%	7.42万	0.00亿	0.000%
2026-05-20	14.360	14.320	14.510	14.110	-0.140	-0.968%	5.45万	0.00亿	0.000%
2026-05-19	14.100	14.460	14.530	13.860	0.360	2.553%	8.24万	0.00亿	0.000%
2026-05-18	14.460	14.100	14.560	13.980	-0.460	-3.159%	8.89万	0.00亿	0.000%
2026-05-15	14.270	14.560	15.060	14.270	0.250	1.747%	10.83万	0.00亿	0.000%
2026-05-14	14.580	14.310	14.580	14.160	-0.210	-1.446%	6.63万	0.00亿	0.000%
2026-05-13	14.810	14.520	14.980	14.470	-0.350	-2.354%	8.87万	0.00亿	0.000%
2026-05-12	15.050	14.870	15.320	14.840	-0.260	-1.718%	7.89万	0.00亿	0.000%
2026-05-11	14.960	15.130	15.260	14.810	-0.130	-0.852%	9.78万	0.00亿	0.000%
2026-05-08	15.010	15.260	15.560	14.950	0.260	1.733%	11.54万	0.00亿	0.000%
2026-05-07	14.860	15.000	15.580	14.860	0.030	0.200%	13.78万	0.00亿	0.000%
2026-05-06	14.960	14.970	15.110	14.610	0.210	1.423%	11.03万	0.00亿	0.000%
2026-04-30	14.280	14.760	15.080	14.130	0.480	3.361%	16.01万	0.00亿	0.000%
2026-04-29	14.410	14.280	14.940	13.570	0.200	1.420%	17.22万	0.00亿	0.000%
2026-04-28	14.620	14.080	14.620	14.000	-0.520	-3.562%	10.56万	0.00亿	0.000%
2026-04-27	15.130	14.600	15.130	14.120	-0.670	-4.388%	18.66万	0.00亿	0.000%
2026-04-24	13.870	15.270	15.270	13.660	1.390	10.014%	14.51万	0.00亿	0.000%
2026-04-23	13.890	13.880	14.020	13.720	-0.050	-0.359%	6.34万	0.00亿	0.000%
2026-04-22	14.430	13.930	14.450	13.830	-0.500	-3.465%	13.08万	0.00亿	0.000%
2026-04-21	14.620	14.430	14.940	14.410	-0.150	-1.029%	7.66万	0.00亿	0.000%
2026-04-20	14.480	14.580	14.770	14.210	-0.090	-0.613%	7.55万	0.00亿	0.000%
2026-04-17	14.140	14.670	14.700	14.110	0.490	3.456%	10.12万	0.00亿	0.000%
2026-04-16	13.820	14.180	14.220	13.560	0.340	2.457%	8.97万	0.00亿	0.000%
2026-04-15	13.840	13.840	13.980	13.580	-0.050	-0.360%	7.75万	0.00亿	0.000%
2026-04-14	13.760	13.890	13.950	13.270	0.100	0.725%	11.40万	0.00亿	0.000%
2026-04-13	13.340	13.790	13.860	13.240	0.000	0.000%	9.03万	0.00亿	0.000%
2026-04-10	13.430	13.470	13.790	13.210	0.000	0.000%	9.77万	0.00亿	0.000%
2026-04-09	13.240	13.400	13.620	12.960	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-08	13.370	13.300	13.710	13.070	0.000	0.000%	13.57万	0.00亿	0.000%
2026-04-07	13.090	13.110	13.560	12.790	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-03	13.590	13.120	13.860	13.070	0.000	0.000%	10.45万	0.00亿	0.000%
2026-04-02	13.810	13.570	14.030	13.270	0.000	0.000%	20.45万	0.00亿	0.000%
2026-04-01	13.060	13.940	14.290	12.960	0.000	0.000%	32.66万	0.00亿	0.000%