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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.80 | 10.85 | 10.30 | 10.38 | -4.95% | 0.63 | 1.28% |
| 2026-03-20 | 11.33 | 11.41 | 10.92 | 10.92 | -3.28% | 0.47 | 0.90% |
| 2026-03-19 | 11.55 | 11.59 | 11.25 | 11.29 | -2.92% | 0.44 | 0.82% |
| 2026-03-18 | 11.68 | 11.74 | 11.47 | 11.63 | -0.26% | 0.32 | 0.60% |
| 2026-03-17 | 11.75 | 11.87 | 11.65 | 11.66 | -0.77% | 0.36 | 0.65% |
| 2026-03-16 | 11.68 | 11.75 | 11.61 | 11.75 | +0.43% | 0.37 | 0.67% |
| 2026-03-13 | 11.82 | 11.89 | 11.68 | 11.70 | -1.35% | 0.41 | 0.75% |
| 2026-03-12 | 12.04 | 12.04 | 11.82 | 11.86 | -1.25% | 0.38 | 0.69% |
| 2026-03-11 | 12.17 | 12.24 | 11.97 | 12.01 | -1.31% | 0.47 | 0.83% |
| 2026-03-10 | 11.98 | 12.18 | 11.98 | 12.17 | +1.59% | 0.39 | 0.68% |
| 2026-03-09 | 12.10 | 12.23 | 11.85 | 11.98 | -2.12% | 0.63 | 1.13% |
| 2026-03-06 | 11.87 | 12.35 | 11.81 | 12.24 | +2.94% | 0.83 | 1.46% |
| 2026-03-05 | 11.80 | 11.95 | 11.80 | 11.89 | +1.28% | 0.38 | 0.68% |
| 2026-03-04 | 11.70 | 11.85 | 11.61 | 11.74 | +0.26% | 0.43 | 0.78% |
| 2026-03-03 | 12.35 | 12.39 | 11.71 | 11.71 | -5.34% | 1.07 | 1.91% |
| 2026-03-02 | 12.34 | 12.61 | 12.30 | 12.37 | -0.72% | 0.74 | 1.28% |
| 2026-02-27 | 12.53 | 12.59 | 12.43 | 12.46 | -1.03% | 0.50 | 0.85% |
| 2026-02-26 | 12.56 | 12.65 | 12.51 | 12.59 | +0.24% | 0.44 | 0.75% |
| 2026-02-25 | 12.72 | 12.72 | 12.54 | 12.56 | -1.18% | 0.69 | 1.18% |
| 2026-02-24 | 12.54 | 12.75 | 12.48 | 12.71 | +2.25% | 0.71 | 1.21% |