全柴动力 sh.600218
9.08
+2.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.87 | 9.10 | 8.79 | 9.08 | +2.71% | 0.64 | 1.63% |
| 2026-05-21 | 9.12 | 9.24 | 8.82 | 8.84 | -3.18% | 0.54 | 1.38% |
| 2026-05-20 | 9.26 | 9.27 | 9.05 | 9.13 | -2.04% | 0.53 | 1.33% |
| 2026-05-19 | 9.25 | 9.37 | 9.20 | 9.32 | +0.32% | 0.37 | 0.93% |
| 2026-05-18 | 9.44 | 9.44 | 9.15 | 9.29 | -1.38% | 0.67 | 1.66% |
| 2026-05-15 | 9.42 | 9.60 | 9.28 | 9.42 | +1.18% | 0.65 | 1.58% |
| 2026-05-14 | 9.71 | 9.71 | 9.31 | 9.31 | -3.62% | 0.65 | 1.59% |
| 2026-05-13 | 9.64 | 9.74 | 9.53 | 9.66 | +0.84% | 0.49 | 1.17% |
| 2026-05-12 | 9.80 | 9.84 | 9.58 | 9.58 | -2.24% | 0.63 | 1.49% |
| 2026-05-11 | 9.78 | 9.90 | 9.73 | 9.80 | 0.00% | 1.01 | 2.37% |
| 2026-05-08 | 9.76 | 9.82 | 9.67 | 9.80 | +0.51% | 0.69 | 1.62% |
| 2026-05-07 | 9.76 | 9.89 | 9.70 | 9.75 | -0.41% | 0.71 | 1.67% |
| 2026-05-06 | 9.66 | 9.86 | 9.66 | 9.79 | +1.35% | 0.83 | 1.96% |
| 2026-04-30 | 9.60 | 9.85 | 9.59 | 9.66 | +2.44% | 1.02 | 2.41% |
| 2026-04-29 | 9.31 | 9.53 | 9.31 | 9.43 | +0.43% | 0.50 | 1.22% |
| 2026-04-28 | 9.51 | 9.58 | 9.31 | 9.39 | -2.09% | 0.64 | 1.56% |
| 2026-04-27 | 9.58 | 9.63 | 9.44 | 9.59 | -0.21% | 0.56 | 1.35% |
| 2026-04-24 | 9.48 | 9.71 | 9.41 | 9.61 | +1.37% | 0.79 | 1.90% |
| 2026-04-23 | 9.61 | 9.70 | 9.43 | 9.48 | -1.25% | 0.58 | 1.40% |
| 2026-04-22 | 9.58 | 9.63 | 9.51 | 9.60 | -0.21% | 0.55 | 1.33% |