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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.10 | 13.11 | 12.98 | 12.99 | -0.76% | 0.58 | 0.95% |
| 2025-10-21 | 13.05 | 13.10 | 12.91 | 13.09 | +0.46% | 0.80 | 1.31% |
| 2025-10-20 | 13.24 | 13.33 | 12.90 | 13.03 | -1.29% | 1.26 | 2.07% |
| 2025-10-17 | 13.68 | 13.68 | 13.19 | 13.20 | -4.42% | 2.15 | 3.45% |
| 2025-10-16 | 13.40 | 14.00 | 13.27 | 13.81 | +3.60% | 3.65 | 5.70% |
| 2025-10-15 | 13.25 | 13.37 | 13.03 | 13.33 | +0.45% | 1.19 | 1.93% |
| 2025-10-14 | 13.42 | 13.70 | 13.27 | 13.27 | -0.45% | 1.49 | 2.38% |
| 2025-10-13 | 13.23 | 13.49 | 12.88 | 13.33 | -1.26% | 1.52 | 2.46% |
| 2025-10-10 | 13.07 | 13.61 | 13.02 | 13.50 | +3.61% | 2.41 | 3.87% |
| 2025-10-09 | 12.83 | 13.15 | 12.78 | 13.03 | +1.56% | 1.05 | 1.72% |
| 2025-09-30 | 12.68 | 12.90 | 12.68 | 12.83 | +0.47% | 0.71 | 1.19% |
| 2025-09-29 | 12.84 | 12.88 | 12.54 | 12.77 | -0.47% | 0.70 | 1.19% |
| 2025-09-26 | 12.82 | 13.08 | 12.71 | 12.83 | -0.08% | 0.78 | 1.30% |
| 2025-09-25 | 13.02 | 13.08 | 12.82 | 12.84 | -1.31% | 0.75 | 1.24% |
| 2025-09-24 | 12.80 | 13.08 | 12.68 | 13.01 | +1.64% | 0.87 | 1.44% |
| 2025-09-23 | 12.98 | 12.98 | 12.50 | 12.80 | -1.01% | 1.15 | 1.94% |
| 2025-09-22 | 13.17 | 13.22 | 12.88 | 12.93 | -1.82% | 1.02 | 1.69% |
| 2025-09-19 | 13.31 | 13.37 | 13.14 | 13.17 | -1.27% | 0.83 | 1.35% |
| 2025-09-18 | 13.64 | 13.70 | 13.25 | 13.34 | -2.13% | 1.32 | 2.10% |
| 2025-09-17 | 13.46 | 13.66 | 13.43 | 13.63 | +1.26% | 1.28 | 2.01% |