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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.53 | 12.60 | 12.30 | 12.30 | -2.15% | 0.57 | 0.98% |
| 2025-11-18 | 12.71 | 12.72 | 12.55 | 12.57 | -1.64% | 0.67 | 1.15% |
| 2025-11-17 | 12.73 | 12.88 | 12.68 | 12.78 | +1.03% | 0.77 | 1.29% |
| 2025-11-14 | 12.68 | 12.78 | 12.65 | 12.65 | -0.32% | 0.47 | 0.80% |
| 2025-11-13 | 12.72 | 12.74 | 12.61 | 12.69 | -0.24% | 0.57 | 0.96% |
| 2025-11-12 | 12.80 | 12.86 | 12.70 | 12.72 | -1.24% | 0.59 | 0.99% |
| 2025-11-11 | 12.85 | 13.01 | 12.83 | 12.88 | +0.47% | 0.55 | 0.91% |
| 2025-11-10 | 12.95 | 12.95 | 12.72 | 12.82 | -0.62% | 0.57 | 0.96% |
| 2025-11-07 | 13.04 | 13.10 | 12.89 | 12.90 | -0.62% | 0.94 | 1.55% |
| 2025-11-06 | 12.81 | 13.10 | 12.80 | 12.98 | +1.33% | 1.01 | 1.67% |
| 2025-11-05 | 12.77 | 12.83 | 12.71 | 12.81 | 0.00% | 0.47 | 0.78% |
| 2025-11-04 | 12.84 | 12.95 | 12.78 | 12.81 | -0.62% | 0.62 | 1.04% |
| 2025-11-03 | 12.69 | 13.03 | 12.60 | 12.89 | +1.58% | 0.97 | 1.62% |
| 2025-10-31 | 12.62 | 12.74 | 12.62 | 12.69 | +0.08% | 0.46 | 0.77% |
| 2025-10-30 | 12.68 | 12.77 | 12.65 | 12.68 | -0.47% | 0.58 | 0.97% |
| 2025-10-29 | 12.90 | 12.90 | 12.66 | 12.74 | -1.09% | 0.91 | 1.53% |
| 2025-10-28 | 13.02 | 13.09 | 12.82 | 12.88 | -2.13% | 1.38 | 2.29% |
| 2025-10-27 | 13.12 | 13.18 | 13.06 | 13.16 | +0.30% | 0.76 | 1.24% |
| 2025-10-24 | 13.01 | 13.16 | 13.01 | 13.12 | +0.77% | 0.70 | 1.14% |
| 2025-10-23 | 12.96 | 13.09 | 12.86 | 13.02 | +0.23% | 0.56 | 0.93% |