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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.90 | 13.16 | 12.71 | 13.05 | +1.16% | 5.59 | 9.24% |
| 2025-06-23 | 12.30 | 13.00 | 12.21 | 12.90 | +5.91% | 5.41 | 9.07% |
| 2025-06-20 | 12.10 | 12.42 | 11.81 | 12.18 | +0.25% | 2.61 | 4.64% |
| 2025-06-19 | 12.55 | 12.76 | 12.10 | 12.15 | -4.18% | 3.05 | 5.30% |
| 2025-06-18 | 12.55 | 12.98 | 12.51 | 12.68 | -1.71% | 4.00 | 6.76% |
| 2025-06-17 | 12.08 | 13.29 | 11.95 | 12.90 | +6.70% | 6.18 | 10.42% |
| 2025-06-16 | 12.06 | 12.20 | 11.92 | 12.09 | -0.25% | 1.57 | 2.78% |
| 2025-06-13 | 12.20 | 12.38 | 11.98 | 12.12 | -1.22% | 2.89 | 5.11% |
| 2025-06-12 | 12.28 | 12.45 | 12.16 | 12.27 | -0.81% | 2.09 | 3.65% |
| 2025-06-11 | 12.54 | 12.65 | 12.34 | 12.37 | -1.36% | 2.97 | 5.12% |
| 2025-06-10 | 13.05 | 13.09 | 12.43 | 12.54 | -4.78% | 5.09 | 8.61% |
| 2025-06-09 | 13.01 | 13.31 | 12.77 | 13.17 | +1.23% | 5.52 | 9.05% |
| 2025-06-06 | 14.49 | 14.49 | 13.00 | 13.01 | -4.13% | 12.24 | 18.95% |
| 2025-06-05 | 12.98 | 13.57 | 12.81 | 13.57 | +9.97% | 6.08 | 9.77% |
| 2025-06-04 | 12.62 | 12.65 | 12.32 | 12.34 | -2.14% | 2.13 | 3.67% |
| 2025-06-03 | 12.44 | 12.61 | 12.11 | 12.61 | +0.40% | 2.45 | 4.24% |
| 2025-05-30 | 12.79 | 12.83 | 12.53 | 12.56 | -1.34% | 4.14 | 7.01% |
| 2025-05-29 | 12.18 | 12.83 | 12.18 | 12.73 | +4.34% | 5.49 | 9.31% |
| 2025-05-28 | 12.38 | 12.88 | 12.12 | 12.20 | -0.73% | 3.09 | 5.32% |
| 2025-05-27 | 12.29 | 12.43 | 12.10 | 12.29 | -0.73% | 2.48 | 4.34% |