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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.42 | 13.46 | 13.28 | 13.46 | +0.37% | 0.98 | 1.58% |
| 2025-09-15 | 13.42 | 13.53 | 13.37 | 13.41 | 0.00% | 0.75 | 1.20% |
| 2025-09-12 | 13.48 | 13.57 | 13.36 | 13.41 | -0.52% | 0.95 | 1.51% |
| 2025-09-11 | 13.40 | 13.50 | 13.20 | 13.48 | +0.90% | 1.08 | 1.74% |
| 2025-09-10 | 13.37 | 13.46 | 13.32 | 13.36 | -0.07% | 0.59 | 0.94% |
| 2025-09-09 | 13.62 | 13.62 | 13.35 | 13.37 | -1.91% | 0.96 | 1.53% |
| 2025-09-08 | 13.35 | 13.64 | 13.31 | 13.63 | +2.10% | 1.19 | 1.88% |
| 2025-09-05 | 13.25 | 13.35 | 13.11 | 13.35 | +0.83% | 1.01 | 1.62% |
| 2025-09-04 | 13.17 | 13.33 | 13.08 | 13.24 | +0.53% | 1.23 | 2.00% |
| 2025-09-03 | 13.71 | 13.81 | 13.11 | 13.17 | -4.36% | 1.74 | 2.78% |
| 2025-09-02 | 13.97 | 13.97 | 13.61 | 13.77 | -1.92% | 1.60 | 2.49% |
| 2025-09-01 | 14.22 | 14.23 | 13.96 | 14.04 | -1.27% | 1.61 | 2.46% |
| 2025-08-29 | 13.92 | 14.25 | 13.85 | 14.22 | +1.64% | 2.01 | 3.05% |
| 2025-08-28 | 13.94 | 14.14 | 13.50 | 13.99 | -0.36% | 2.62 | 4.05% |
| 2025-08-27 | 14.55 | 14.60 | 14.03 | 14.04 | -3.44% | 3.65 | 5.47% |
| 2025-08-26 | 14.61 | 14.66 | 14.44 | 14.54 | -0.89% | 2.56 | 3.77% |
| 2025-08-25 | 14.75 | 14.83 | 14.56 | 14.67 | -0.47% | 3.77 | 5.51% |
| 2025-08-22 | 14.49 | 14.75 | 14.36 | 14.74 | +2.08% | 3.90 | 5.74% |
| 2025-08-21 | 14.84 | 14.86 | 14.36 | 14.44 | -2.63% | 4.44 | 6.54% |
| 2025-08-20 | 14.80 | 14.92 | 14.57 | 14.83 | -0.54% | 3.23 | 4.69% |