元力股份(300174)股票信息
| 股票代码 | 300174 |
| 股票名称 | 元力股份 |
| 最新价/元 | 17.13 |
| 涨跌额/元 | 1.37 |
| 涨跌幅/% | 8.69 |
| 买入/元 | 17.13 |
| 卖出/元 | 17.15 |
| 昨收/元 | 15.76 |
| 今开/元 | 18.20 |
| 最高/元 | 18.50 |
| 最低/元 | 16.11 |
| 成交量/手 | 213201.23 |
| 成交额/万 | 36979.45 |
| 股净值/元 | 26.01 |
| 市净率 | 1.93 |
| 总市值/万 | 626705.95 |
| 流通值/万 | 624497.21 |
| 换手率/% | 5.85 |
| 入市日期 | 2011-02-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
元力股份(300174)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 18.20 | 17.13 | 1.37 | 8.69 | 213201.23 | 36979.45 | 5.85 |
| 2024-09-30 | 14.55 | 15.76 | 1.76 | 12.57 | 144679.96 | 22043.31 | 3.97 |
| 2024-09-27 | 13.23 | 14.00 | 0.96 | 7.36 | 80037.66 | 10948.25 | 2.20 |
| 2024-09-26 | 12.76 | 13.04 | 0.28 | 2.19 | 40629.00 | 5236.42 | 1.11 |
| 2024-09-25 | 12.68 | 12.76 | 0.31 | 2.49 | 44547.42 | 5742.98 | 1.22 |
| 2024-09-24 | 12.06 | 12.45 | 0.46 | 3.84 | 36748.11 | 4512.60 | 1.01 |
| 2024-09-23 | 12.05 | 11.99 | -0.02 | -0.17 | 12939.83 | 1556.21 | 0.35 |
| 2024-09-20 | 12.15 | 12.01 | -0.14 | -1.15 | 17844.00 | 2143.84 | 0.49 |
| 2024-09-19 | 12.03 | 12.15 | 0.18 | 1.50 | 25739.33 | 3114.10 | 0.71 |
| 2024-09-18 | 12.15 | 11.97 | -0.18 | -1.48 | 19563.00 | 2343.76 | 0.54 |
| 2024-09-13 | 12.46 | 12.15 | -0.39 | -3.11 | 32758.00 | 4000.88 | 0.90 |
| 2024-09-12 | 12.53 | 12.54 | -0.11 | -0.87 | 38177.12 | 4819.18 | 1.05 |
| 2024-09-11 | 12.29 | 12.65 | 0.31 | 2.51 | 36981.39 | 4684.84 | 1.01 |
| 2024-09-10 | 12.46 | 12.34 | -0.07 | -0.56 | 22906.00 | 2810.21 | 0.63 |
| 2024-09-09 | 12.62 | 12.41 | -0.21 | -1.66 | 21400.28 | 2670.35 | 0.59 |
| 2024-09-06 | 12.96 | 12.62 | -0.36 | -2.77 | 17454.65 | 2228.57 | 0.48 |
| 2024-09-05 | 12.92 | 12.98 | 0.09 | 0.70 | 16310.00 | 2112.77 | 0.45 |
| 2024-09-04 | 12.80 | 12.89 | 0.01 | 0.08 | 29180.49 | 3760.16 | 0.80 |
| 2024-09-03 | 12.80 | 12.88 | 0.08 | 0.63 | 23782.00 | 3061.99 | 0.65 |
| 2024-09-02 | 12.92 | 12.80 | -0.22 | -1.69 | 23447.02 | 3036.46 | 0.64 |
| 2024-08-30 | 12.90 | 13.02 | 0.17 | 1.32 | 29300.51 | 3837.74 | 0.80 |
| 2024-08-29 | 12.78 | 12.85 | 0.10 | 0.78 | 22203.00 | 2832.61 | 0.61 |
| 2024-08-28 | 12.61 | 12.75 | 0.18 | 1.43 | 15985.00 | 2034.66 | 0.44 |
| 2024-08-27 | 12.57 | 12.57 | -0.01 | -0.08 | 18213.00 | 2298.42 | 0.50 |
| 2024-08-26 | 12.46 | 12.58 | 0.12 | 0.96 | 21376.40 | 2697.75 | 0.59 |
| 2024-08-23 | 12.46 | 12.46 | 0.01 | 0.08 | 10904.08 | 1355.00 | 0.30 |
| 2024-08-22 | 12.69 | 12.45 | -0.23 | -1.81 | 14775.29 | 1854.04 | 0.41 |
| 2024-08-21 | 12.66 | 12.68 | -0.06 | -0.47 | 18473.61 | 2362.80 | 0.51 |
| 2024-08-20 | 12.96 | 12.74 | -0.16 | -1.24 | 13172.60 | 1683.94 | 0.36 |
| 2024-08-19 | 12.95 | 12.90 | -0.05 | -0.39 | 10320.00 | 1336.09 | 0.28 |
| 2024-08-16 | 12.94 | 12.95 | -0.06 | -0.46 | 11480.00 | 1485.46 | 0.31 |
| 2024-08-15 | 12.98 | 13.01 | 0.00 | 0.00 | 21084.08 | 2734.14 | 0.58 |
| 2024-08-14 | 13.33 | 13.01 | -0.25 | -1.89 | 24273.00 | 3175.01 | 0.67 |
| 2024-08-13 | 13.00 | 13.26 | 0.29 | 2.24 | 34001.01 | 4489.37 | 0.93 |
| 2024-08-12 | 12.83 | 12.97 | 0.17 | 1.33 | 29273.00 | 3807.77 | 0.80 |
| 2024-08-09 | 12.96 | 12.80 | -0.16 | -1.24 | 13744.00 | 1774.52 | 0.38 |
| 2024-08-08 | 12.91 | 12.96 | -0.02 | -0.15 | 13231.42 | 1716.54 | 0.36 |
| 2024-08-07 | 13.10 | 12.98 | -0.14 | -1.07 | 18873.00 | 2458.74 | 0.52 |
| 2024-08-06 | 13.02 | 13.12 | 0.15 | 1.16 | 18344.00 | 2406.47 | 0.50 |
| 2024-08-05 | 12.92 | 12.97 | -0.07 | -0.54 | 30191.87 | 3957.36 | 0.83 |
| 2024-08-02 | 13.21 | 13.04 | -0.25 | -1.88 | 19402.45 | 2555.72 | 0.53 |
| 2024-08-01 | 13.41 | 13.29 | -0.08 | -0.60 | 24496.00 | 3264.16 | 0.67 |
| 2024-07-31 | 13.08 | 13.37 | 0.42 | 3.24 | 30452.38 | 4041.50 | 0.84 |
| 2024-07-30 | 12.83 | 12.95 | -0.01 | -0.08 | 16157.26 | 2092.42 | 0.44 |
| 2024-07-29 | 13.02 | 12.96 | -0.03 | -0.23 | 14230.33 | 1844.65 | 0.39 |
| 2024-07-26 | 12.82 | 12.99 | 0.18 | 1.41 | 28276.71 | 3651.42 | 0.78 |
| 2024-07-25 | 12.46 | 12.81 | 0.35 | 2.81 | 24787.00 | 3151.11 | 0.68 |
| 2024-07-24 | 12.57 | 12.46 | -0.11 | -0.88 | 22532.00 | 2819.59 | 0.62 |
| 2024-07-23 | 12.80 | 12.57 | -0.26 | -2.03 | 20699.00 | 2629.90 | 0.57 |
| 2024-07-22 | 12.94 | 12.83 | -0.11 | -0.85 | 19221.57 | 2471.49 | 0.53 |
| 2024-07-19 | 12.73 | 12.94 | 0.21 | 1.65 | 19307.65 | 2483.98 | 0.53 |
| 2024-07-18 | 12.70 | 12.73 | 0.01 | 0.08 | 27574.00 | 3483.65 | 0.76 |
| 2024-07-17 | 12.93 | 12.72 | -0.21 | -1.62 | 37317.03 | 4776.16 | 1.02 |
| 2024-07-16 | 13.11 | 12.93 | -0.17 | -1.30 | 32629.00 | 4218.43 | 0.90 |
| 2024-07-15 | 13.43 | 13.10 | -0.14 | -1.06 | 34437.77 | 4542.19 | 0.94 |
| 2024-07-12 | 13.27 | 13.24 | -0.03 | -0.23 | 20238.00 | 2676.88 | 0.56 |
| 2024-07-11 | 13.20 | 13.27 | 0.28 | 2.16 | 32162.00 | 4243.16 | 0.88 |
| 2024-07-10 | 12.85 | 12.99 | 0.11 | 0.85 | 35245.00 | 4631.51 | 0.97 |
| 2024-07-09 | 12.80 | 12.88 | 0.11 | 0.86 | 34274.57 | 4381.30 | 0.94 |
| 2024-07-08 | 13.14 | 12.77 | -0.44 | -3.33 | 27525.14 | 3552.07 | 0.76 |
| 2024-07-05 | 13.18 | 13.21 | 0.04 | 0.30 | 16461.28 | 2153.01 | 0.45 |
| 2024-07-04 | 13.18 | 13.17 | -0.02 | -0.15 | 16905.57 | 2234.62 | 0.46 |
| 2024-07-03 | 13.58 | 13.19 | -0.47 | -3.44 | 33973.02 | 4542.45 | 0.93 |
| 2024-07-02 | 13.77 | 13.66 | -0.08 | -0.58 | 22388.77 | 3089.29 | 0.61 |
| 2024-07-01 | 13.65 | 13.74 | 0.09 | 0.66 | 20975.00 | 2859.46 | 0.58 |
| 2024-06-28 | 13.59 | 13.65 | 0.16 | 1.19 | 18518.73 | 2535.39 | 0.51 |
| 2024-06-27 | 13.86 | 13.59 | -0.27 | -1.95 | 17425.91 | 2384.62 | 0.48 |
| 2024-06-26 | 13.61 | 13.86 | 0.30 | 2.21 | 21647.52 | 2959.77 | 0.59 |
| 2024-06-25 | 13.60 | 13.56 | -0.04 | -0.29 | 17660.97 | 2395.92 | 0.48 |
| 2024-06-24 | 14.06 | 13.60 | -0.46 | -3.27 | 31126.23 | 4272.28 | 0.85 |
| 2024-06-21 | 14.20 | 14.06 | -0.17 | -1.20 | 19974.28 | 2825.32 | 0.55 |
| 2024-06-20 | 14.50 | 14.23 | -0.32 | -2.20 | 23476.00 | 3372.75 | 0.64 |
| 2024-06-19 | 14.93 | 14.55 | -0.37 | -2.48 | 25349.65 | 3708.77 | 0.70 |
| 2024-06-18 | 14.80 | 14.92 | 0.17 | 1.15 | 20947.28 | 3109.20 | 0.57 |
| 2024-06-17 | 14.48 | 14.75 | 0.28 | 1.94 | 22419.42 | 3287.55 | 0.61 |
| 2024-06-14 | 14.52 | 14.47 | -0.17 | -1.16 | 15786.54 | 2287.65 | 0.43 |
| 2024-06-13 | 14.70 | 14.64 | -0.06 | -0.41 | 17382.00 | 2550.00 | 0.48 |
| 2024-06-12 | 14.66 | 14.70 | 0.03 | 0.20 | 16526.37 | 2435.59 | 0.45 |
| 2024-06-11 | 14.46 | 14.67 | 0.11 | 0.76 | 19714.57 | 2871.06 | 0.54 |
| 2024-06-07 | 14.78 | 14.56 | -0.10 | -0.68 | 24546.08 | 3574.29 | 0.67 |
| 2024-06-06 | 14.94 | 14.66 | -0.32 | -2.14 | 42113.08 | 6186.68 | 1.16 |
| 2024-06-05 | 15.10 | 14.98 | -0.15 | -0.99 | 28529.00 | 4295.83 | 0.78 |
| 2024-06-04 | 15.06 | 15.13 | -0.01 | -0.07 | 39205.55 | 5894.49 | 1.08 |
| 2024-06-03 | 15.31 | 15.14 | -0.15 | -0.98 | 30490.57 | 4649.79 | 0.84 |
| 2024-05-31 | 15.41 | 15.29 | -0.11 | -0.71 | 30758.00 | 4726.44 | 0.84 |
| 2024-05-30 | 15.25 | 15.40 | 0.12 | 0.79 | 52305.91 | 8141.49 | 1.43 |
| 2024-05-29 | 15.02 | 15.28 | 0.27 | 1.80 | 40359.00 | 6123.57 | 1.11 |
| 2024-05-28 | 15.39 | 15.01 | -0.30 | -1.96 | 32494.99 | 4903.20 | 0.89 |
| 2024-05-27 | 15.16 | 15.31 | 0.29 | 1.93 | 27668.99 | 4192.29 | 0.76 |
| 2024-05-24 | 15.03 | 15.02 | 0.00 | 0.00 | 23319.11 | 3520.53 | 0.64 |
| 2024-05-23 | 15.43 | 15.02 | -0.50 | -3.22 | 45154.57 | 6812.14 | 1.24 |
| 2024-05-22 | 15.33 | 15.52 | 0.24 | 1.57 | 39010.57 | 6013.90 | 1.07 |
| 2024-05-21 | 15.66 | 15.28 | -0.31 | -1.99 | 32972.55 | 5057.95 | 0.90 |
| 2024-05-20 | 15.80 | 15.59 | -0.09 | -0.57 | 39848.00 | 6225.48 | 1.09 |
| 2024-05-17 | 15.44 | 15.68 | 0.24 | 1.55 | 36137.76 | 5610.16 | 0.99 |
| 2024-05-16 | 15.70 | 15.44 | -0.15 | -0.96 | 43725.00 | 6785.32 | 1.20 |
| 2024-05-15 | 15.63 | 15.59 | -0.09 | -0.57 | 23864.00 | 3732.92 | 0.65 |
| 2024-05-14 | 15.78 | 15.68 | -0.04 | -0.25 | 57371.37 | 9016.93 | 1.57 |
| 2024-05-13 | 16.19 | 15.72 | -0.58 | -3.56 | 54250.94 | 8602.70 | 1.49 |
| 2024-05-10 | 16.74 | 16.30 | -0.46 | -2.75 | 57373.57 | 9385.25 | 1.57 |
日K线
周K线
月K线
