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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.65 | 11.74 | 11.47 | 11.60 | -1.28% | 0.52 | 0.96% |
| 2025-12-16 | 11.64 | 11.86 | 11.47 | 11.75 | +2.09% | 0.89 | 1.62% |
| 2025-12-15 | 11.50 | 11.68 | 11.39 | 11.51 | -0.35% | 0.31 | 0.58% |
| 2025-12-12 | 11.56 | 11.67 | 11.48 | 11.55 | -0.09% | 0.36 | 0.66% |
| 2025-12-11 | 11.80 | 11.85 | 11.55 | 11.56 | -2.28% | 0.50 | 0.92% |
| 2025-12-10 | 11.82 | 11.87 | 11.71 | 11.83 | -0.08% | 0.26 | 0.47% |
| 2025-12-09 | 11.95 | 12.01 | 11.82 | 11.84 | -1.17% | 0.32 | 0.57% |
| 2025-12-08 | 11.90 | 12.01 | 11.90 | 11.98 | +0.67% | 0.38 | 0.67% |
| 2025-12-05 | 11.74 | 11.90 | 11.70 | 11.90 | +1.45% | 0.35 | 0.63% |
| 2025-12-04 | 11.81 | 11.89 | 11.67 | 11.73 | -0.93% | 0.36 | 0.65% |
| 2025-12-03 | 12.00 | 12.04 | 11.81 | 11.84 | -1.99% | 0.50 | 0.90% |
| 2025-12-02 | 11.91 | 12.47 | 11.91 | 12.08 | +0.75% | 0.77 | 1.36% |
| 2025-12-01 | 12.04 | 12.08 | 11.94 | 11.99 | -0.42% | 0.39 | 0.69% |
| 2025-11-28 | 11.81 | 12.04 | 11.80 | 12.04 | +1.78% | 0.43 | 0.78% |
| 2025-11-27 | 11.86 | 11.93 | 11.80 | 11.83 | -0.59% | 0.35 | 0.63% |
| 2025-11-26 | 11.96 | 12.05 | 11.87 | 11.90 | -1.16% | 0.47 | 0.85% |
| 2025-11-25 | 12.12 | 12.12 | 11.99 | 12.04 | -0.50% | 0.50 | 0.89% |
| 2025-11-24 | 11.83 | 12.15 | 11.76 | 12.10 | +2.63% | 0.69 | 1.24% |
| 2025-11-21 | 12.15 | 12.15 | 11.72 | 11.79 | -3.12% | 0.91 | 1.64% |
| 2025-11-20 | 12.37 | 12.40 | 12.15 | 12.17 | -1.06% | 0.50 | 0.87% |