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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.94 | 12.94 | 12.74 | 12.79 | -1.16% | 0.86 | 1.44% |
| 2026-01-15 | 12.70 | 12.96 | 12.70 | 12.94 | +1.33% | 1.15 | 1.92% |
| 2026-01-14 | 12.77 | 12.99 | 12.60 | 12.77 | -0.70% | 1.60 | 2.68% |
| 2026-01-13 | 13.48 | 13.48 | 12.85 | 12.86 | -4.10% | 2.05 | 3.36% |
| 2026-01-12 | 12.97 | 13.54 | 12.92 | 13.41 | +2.92% | 3.20 | 5.18% |
| 2026-01-09 | 12.96 | 13.10 | 12.90 | 13.03 | +0.77% | 1.63 | 2.69% |
| 2026-01-08 | 12.71 | 13.05 | 12.65 | 12.93 | +1.25% | 1.47 | 2.45% |
| 2026-01-07 | 13.20 | 13.25 | 12.76 | 12.77 | -2.00% | 2.01 | 3.34% |
| 2026-01-06 | 12.80 | 13.03 | 12.73 | 13.03 | +1.64% | 2.28 | 3.78% |
| 2026-01-05 | 12.79 | 12.85 | 12.65 | 12.82 | +0.23% | 1.60 | 2.70% |
| 2025-12-31 | 12.77 | 12.90 | 12.70 | 12.79 | -0.39% | 1.69 | 2.83% |
| 2025-12-30 | 13.16 | 13.16 | 12.70 | 12.84 | -2.43% | 4.14 | 6.92% |
| 2025-12-29 | 11.98 | 13.16 | 11.98 | 13.16 | +10.03% | 3.46 | 5.76% |
| 2025-12-26 | 12.02 | 12.10 | 11.91 | 11.96 | -0.83% | 0.52 | 0.93% |
| 2025-12-25 | 11.96 | 12.12 | 11.90 | 12.06 | +0.84% | 0.58 | 1.04% |
| 2025-12-24 | 11.78 | 12.02 | 11.77 | 11.96 | +0.93% | 0.45 | 0.82% |
| 2025-12-23 | 12.18 | 12.20 | 11.82 | 11.85 | -1.41% | 0.66 | 1.19% |
| 2025-12-22 | 12.29 | 12.40 | 12.01 | 12.02 | +2.12% | 1.43 | 2.51% |
| 2025-12-19 | 11.62 | 11.80 | 11.60 | 11.77 | +1.64% | 0.59 | 1.07% |
| 2025-12-18 | 11.52 | 11.68 | 11.49 | 11.58 | -0.17% | 0.41 | 0.76% |