东安动力 sh.600178
9.67
-0.92%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.87 | 9.89 | 9.57 | 9.67 | -0.92% | 0.32 | 0.70% |
| 2026-05-21 | 9.99 | 10.05 | 9.73 | 9.76 | -2.30% | 0.39 | 0.85% |
| 2026-05-20 | 10.17 | 10.18 | 9.98 | 9.99 | -1.67% | 0.31 | 0.66% |
| 2026-05-19 | 10.10 | 10.18 | 10.07 | 10.16 | +0.59% | 0.22 | 0.46% |
| 2026-05-18 | 10.30 | 10.30 | 10.08 | 10.10 | -2.23% | 0.38 | 0.81% |
| 2026-05-15 | 10.28 | 10.43 | 10.20 | 10.33 | +1.08% | 0.40 | 0.83% |
| 2026-05-14 | 10.52 | 10.55 | 10.22 | 10.22 | -3.22% | 0.44 | 0.91% |
| 2026-05-13 | 10.66 | 10.66 | 10.42 | 10.56 | -1.77% | 0.66 | 1.35% |
| 2026-05-12 | 10.39 | 11.17 | 10.19 | 10.75 | +3.37% | 1.10 | 2.22% |
| 2026-05-11 | 10.55 | 10.56 | 10.32 | 10.40 | -1.61% | 0.55 | 1.13% |
| 2026-05-08 | 10.42 | 10.58 | 10.33 | 10.57 | +1.54% | 0.52 | 1.06% |
| 2026-05-07 | 10.23 | 10.48 | 10.22 | 10.41 | +1.86% | 0.50 | 1.03% |
| 2026-05-06 | 10.25 | 10.30 | 10.15 | 10.22 | +0.20% | 0.39 | 0.81% |
| 2026-04-30 | 10.29 | 10.35 | 10.19 | 10.20 | -1.16% | 0.42 | 0.89% |
| 2026-04-29 | 10.28 | 10.40 | 10.22 | 10.32 | -0.58% | 0.58 | 1.21% |
| 2026-04-28 | 10.98 | 10.98 | 10.30 | 10.38 | -8.63% | 1.51 | 3.11% |
| 2026-04-27 | 11.20 | 11.39 | 11.11 | 11.36 | +0.98% | 0.47 | 0.90% |
| 2026-04-24 | 11.34 | 11.37 | 11.07 | 11.25 | -0.62% | 0.40 | 0.77% |
| 2026-04-23 | 11.42 | 11.47 | 11.30 | 11.32 | -1.22% | 0.33 | 0.63% |
| 2026-04-22 | 11.44 | 11.46 | 11.33 | 11.46 | -0.09% | 0.32 | 0.60% |