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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.21 | 14.52 | 14.10 | 14.24 | -0.84% | 4.32 | 6.49% |
| 2025-07-21 | 14.08 | 14.43 | 13.90 | 14.36 | +2.06% | 4.52 | 6.81% |
| 2025-07-18 | 14.29 | 14.36 | 13.97 | 14.07 | -0.07% | 4.22 | 6.41% |
| 2025-07-17 | 13.55 | 14.09 | 13.53 | 14.08 | +3.76% | 4.66 | 7.19% |
| 2025-07-16 | 13.53 | 13.68 | 13.44 | 13.57 | +0.15% | 1.43 | 2.27% |
| 2025-07-15 | 13.70 | 13.80 | 13.40 | 13.55 | -1.81% | 2.49 | 3.93% |
| 2025-07-14 | 13.87 | 13.94 | 13.75 | 13.80 | -0.50% | 2.12 | 3.29% |
| 2025-07-11 | 13.74 | 14.03 | 13.66 | 13.87 | +0.73% | 2.92 | 4.53% |
| 2025-07-10 | 14.08 | 14.09 | 13.65 | 13.77 | -2.20% | 3.90 | 6.07% |
| 2025-07-09 | 14.29 | 14.50 | 14.00 | 14.08 | -0.35% | 4.68 | 7.04% |
| 2025-07-08 | 14.15 | 14.27 | 13.93 | 14.13 | -0.49% | 3.88 | 5.92% |
| 2025-07-07 | 14.15 | 14.39 | 13.80 | 14.20 | +0.50% | 4.08 | 6.18% |
| 2025-07-04 | 14.25 | 14.52 | 14.09 | 14.13 | -2.69% | 4.39 | 6.60% |
| 2025-07-03 | 14.20 | 14.88 | 14.14 | 14.52 | -0.62% | 7.37 | 10.94% |
| 2025-07-02 | 14.33 | 15.79 | 13.86 | 14.61 | +1.81% | 10.74 | 15.34% |
| 2025-07-01 | 14.92 | 14.95 | 14.02 | 14.35 | -3.76% | 9.44 | 14.05% |
| 2025-06-30 | 14.06 | 15.00 | 13.69 | 14.91 | +6.05% | 11.72 | 17.31% |
| 2025-06-27 | 14.13 | 14.48 | 13.71 | 14.06 | +0.86% | 9.52 | 14.51% |
| 2025-06-26 | 13.91 | 14.96 | 13.73 | 13.94 | +1.53% | 11.58 | 17.37% |
| 2025-06-25 | 13.05 | 14.00 | 12.91 | 13.73 | +5.21% | 9.03 | 14.22% |