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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.32 | 12.54 | 12.30 | 12.43 | +0.81% | 0.55 | 0.94% |
| 2026-02-12 | 12.47 | 12.47 | 12.29 | 12.33 | -1.12% | 0.43 | 0.75% |
| 2026-02-11 | 12.52 | 12.66 | 12.40 | 12.47 | -0.16% | 0.56 | 0.96% |
| 2026-02-10 | 12.43 | 12.53 | 12.36 | 12.49 | +0.32% | 0.40 | 0.69% |
| 2026-02-09 | 12.57 | 12.60 | 12.40 | 12.45 | -0.08% | 0.71 | 1.22% |
| 2026-02-06 | 12.46 | 12.58 | 12.43 | 12.46 | 0.00% | 0.35 | 0.61% |
| 2026-02-05 | 12.58 | 12.66 | 12.46 | 12.46 | -1.03% | 0.41 | 0.70% |
| 2026-02-04 | 12.45 | 12.65 | 12.40 | 12.59 | +0.72% | 0.52 | 0.89% |
| 2026-02-03 | 12.28 | 12.50 | 12.28 | 12.50 | +2.12% | 0.58 | 1.00% |
| 2026-02-02 | 12.34 | 12.50 | 12.23 | 12.24 | -0.57% | 0.59 | 1.02% |
| 2026-01-30 | 12.29 | 12.38 | 12.12 | 12.31 | +0.16% | 0.60 | 1.05% |
| 2026-01-29 | 12.42 | 12.57 | 12.22 | 12.29 | -1.13% | 0.74 | 1.29% |
| 2026-01-28 | 12.66 | 12.76 | 12.42 | 12.43 | -1.97% | 0.73 | 1.25% |
| 2026-01-27 | 12.62 | 12.78 | 12.32 | 12.68 | -0.78% | 0.89 | 1.52% |
| 2026-01-26 | 13.15 | 13.18 | 12.74 | 12.78 | -2.81% | 1.17 | 1.94% |
| 2026-01-23 | 13.06 | 13.18 | 13.06 | 13.15 | -0.08% | 1.16 | 1.89% |
| 2026-01-22 | 12.97 | 13.19 | 12.90 | 13.16 | +1.86% | 1.51 | 2.47% |
| 2026-01-21 | 12.85 | 13.00 | 12.78 | 12.92 | 0.00% | 0.75 | 1.25% |
| 2026-01-20 | 13.00 | 13.27 | 12.89 | 12.92 | -1.07% | 1.21 | 1.99% |
| 2026-01-19 | 12.79 | 13.07 | 12.74 | 13.06 | +2.11% | 1.13 | 1.87% |