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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.03 | 9.94 | 9.03 | 9.94 | +10.06% | 1.63 | 3.87% |
| 2025-08-18 | 9.08 | 9.13 | 9.00 | 9.03 | -0.22% | 0.86 | 2.17% |
| 2025-08-15 | 9.03 | 9.15 | 8.97 | 9.05 | +0.33% | 0.64 | 1.62% |
| 2025-08-14 | 9.22 | 9.24 | 9.01 | 9.02 | -1.95% | 0.84 | 2.11% |
| 2025-08-13 | 9.29 | 9.29 | 9.19 | 9.20 | -0.43% | 0.64 | 1.58% |
| 2025-08-12 | 9.28 | 9.31 | 9.18 | 9.24 | -0.43% | 0.67 | 1.65% |
| 2025-08-11 | 9.19 | 9.31 | 9.14 | 9.28 | +0.98% | 0.75 | 1.85% |
| 2025-08-08 | 9.16 | 9.20 | 9.11 | 9.19 | +0.33% | 0.52 | 1.31% |
| 2025-08-07 | 9.18 | 9.20 | 9.10 | 9.16 | +0.22% | 0.67 | 1.67% |
| 2025-08-06 | 9.14 | 9.20 | 9.08 | 9.14 | +0.11% | 0.58 | 1.46% |
| 2025-08-05 | 9.06 | 9.21 | 8.99 | 9.13 | +1.67% | 0.68 | 1.72% |
| 2025-08-04 | 8.87 | 8.98 | 8.81 | 8.98 | +0.90% | 0.38 | 0.99% |
| 2025-08-01 | 8.88 | 8.96 | 8.80 | 8.90 | +0.45% | 0.62 | 1.59% |
| 2025-07-31 | 8.98 | 9.04 | 8.84 | 8.86 | -1.33% | 0.54 | 1.39% |
| 2025-07-30 | 9.08 | 9.10 | 8.89 | 8.98 | -1.32% | 0.58 | 1.47% |
| 2025-07-29 | 9.17 | 9.17 | 8.99 | 9.10 | -0.87% | 0.67 | 1.70% |
| 2025-07-28 | 9.20 | 9.26 | 9.14 | 9.18 | -0.43% | 0.60 | 1.50% |
| 2025-07-25 | 9.27 | 9.27 | 9.13 | 9.22 | -0.43% | 0.58 | 1.44% |
| 2025-07-24 | 9.22 | 9.31 | 9.21 | 9.26 | +0.43% | 0.55 | 1.37% |
| 2025-07-23 | 9.36 | 9.37 | 9.19 | 9.22 | -1.60% | 0.70 | 1.74% |