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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.02 | 15.08 | 14.74 | 14.91 | -1.65% | 4.26 | 6.13% |
| 2025-08-18 | 14.50 | 15.38 | 14.50 | 15.16 | +4.12% | 6.66 | 9.51% |
| 2025-08-15 | 14.80 | 14.83 | 14.50 | 14.56 | -1.95% | 5.32 | 7.83% |
| 2025-08-14 | 15.44 | 15.55 | 14.84 | 14.85 | -4.01% | 6.63 | 9.42% |
| 2025-08-13 | 14.75 | 15.67 | 14.70 | 15.47 | +5.10% | 9.69 | 13.54% |
| 2025-08-12 | 14.84 | 15.10 | 14.61 | 14.72 | -1.41% | 3.28 | 4.76% |
| 2025-08-11 | 14.88 | 15.21 | 14.88 | 14.93 | +0.61% | 3.58 | 5.11% |
| 2025-08-08 | 14.98 | 15.32 | 14.80 | 14.84 | -1.20% | 4.28 | 6.12% |
| 2025-08-07 | 15.35 | 15.41 | 14.91 | 15.02 | -2.34% | 6.53 | 9.28% |
| 2025-08-06 | 14.99 | 16.00 | 14.86 | 15.38 | +2.40% | 10.97 | 15.19% |
| 2025-08-05 | 14.18 | 15.28 | 14.14 | 15.02 | +6.37% | 8.65 | 12.57% |
| 2025-08-04 | 13.65 | 14.20 | 13.62 | 14.12 | +2.54% | 3.47 | 5.30% |
| 2025-08-01 | 13.96 | 14.09 | 13.65 | 13.77 | -1.43% | 2.91 | 4.51% |
| 2025-07-31 | 14.11 | 14.40 | 13.90 | 13.97 | -2.99% | 4.47 | 6.78% |
| 2025-07-30 | 15.30 | 15.47 | 14.26 | 14.40 | -5.70% | 8.48 | 12.29% |
| 2025-07-29 | 15.27 | 15.43 | 14.75 | 15.27 | -0.91% | 7.99 | 11.37% |
| 2025-07-28 | 14.88 | 15.58 | 14.76 | 15.41 | +2.46% | 8.56 | 12.10% |
| 2025-07-25 | 14.44 | 15.20 | 14.22 | 15.04 | +5.25% | 9.47 | 13.64% |
| 2025-07-24 | 13.73 | 14.67 | 13.70 | 14.29 | +4.08% | 4.87 | 7.34% |
| 2025-07-23 | 14.11 | 14.13 | 13.65 | 13.73 | -3.58% | 3.33 | 5.16% |