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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.49 | 8.77 | 8.48 | 8.77 | +3.78% | 0.63 | 1.65% |
| 2025-06-23 | 8.28 | 8.46 | 8.26 | 8.45 | +1.32% | 0.27 | 0.74% |
| 2025-06-20 | 8.34 | 8.46 | 8.31 | 8.34 | -0.24% | 0.27 | 0.73% |
| 2025-06-19 | 8.52 | 8.59 | 8.31 | 8.36 | -2.43% | 0.50 | 1.34% |
| 2025-06-18 | 8.63 | 8.67 | 8.50 | 8.57 | -0.80% | 0.41 | 1.08% |
| 2025-06-17 | 8.69 | 8.73 | 8.54 | 8.64 | -0.57% | 0.42 | 1.11% |
| 2025-06-16 | 8.69 | 8.78 | 8.63 | 8.69 | +0.11% | 0.41 | 1.06% |
| 2025-06-13 | 8.87 | 8.89 | 8.64 | 8.68 | -2.12% | 0.89 | 2.32% |
| 2025-06-12 | 8.93 | 8.96 | 8.82 | 8.87 | -1.10% | 0.67 | 1.70% |
| 2025-06-11 | 8.99 | 9.06 | 8.95 | 8.97 | 0.00% | 0.65 | 1.64% |
| 2025-06-10 | 9.00 | 9.16 | 8.88 | 8.97 | +0.11% | 1.20 | 3.04% |
| 2025-06-09 | 8.99 | 9.01 | 8.91 | 8.96 | 0.00% | 0.67 | 1.71% |
| 2025-06-06 | 9.11 | 9.13 | 8.92 | 8.96 | -1.42% | 0.79 | 2.01% |
| 2025-06-05 | 8.84 | 9.22 | 8.84 | 9.09 | +2.00% | 1.68 | 4.22% |
| 2025-06-04 | 8.70 | 9.12 | 8.70 | 8.91 | +1.70% | 1.33 | 3.41% |
| 2025-06-03 | 8.67 | 8.83 | 8.67 | 8.76 | -0.11% | 0.70 | 1.81% |
| 2025-05-30 | 9.08 | 9.08 | 8.73 | 8.77 | -3.07% | 1.18 | 3.04% |
| 2025-05-29 | 9.02 | 9.15 | 8.95 | 9.05 | -0.22% | 1.58 | 3.97% |
| 2025-05-28 | 8.72 | 9.30 | 8.72 | 9.07 | +3.98% | 2.14 | 5.36% |
| 2025-05-27 | 8.67 | 8.80 | 8.57 | 8.72 | +0.69% | 0.66 | 1.73% |