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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.76 | 9.77 | 9.57 | 9.62 | -2.04% | 0.64 | 1.53% |
| 2026-04-20 | 9.84 | 9.87 | 9.72 | 9.82 | -0.20% | 0.62 | 1.46% |
| 2026-04-17 | 9.68 | 10.03 | 9.62 | 9.84 | +1.13% | 1.08 | 2.52% |
| 2026-04-16 | 9.61 | 9.75 | 9.61 | 9.73 | +1.14% | 0.74 | 1.76% |
| 2026-04-15 | 9.81 | 9.86 | 9.59 | 9.62 | -1.64% | 0.78 | 1.83% |
| 2026-04-14 | 9.89 | 9.89 | 9.54 | 9.78 | +0.82% | 1.24 | 2.94% |
| 2026-04-13 | 9.99 | 10.00 | 9.66 | 9.70 | -3.67% | 1.74 | 4.08% |
| 2026-04-10 | 9.89 | 10.30 | 9.86 | 10.07 | +0.90% | 2.63 | 5.96% |
| 2026-04-09 | 9.24 | 10.13 | 9.20 | 9.98 | +6.85% | 3.08 | 7.26% |
| 2026-04-08 | 9.08 | 9.38 | 9.08 | 9.34 | +4.71% | 0.87 | 2.16% |
| 2026-04-07 | 8.86 | 9.00 | 8.75 | 8.92 | +2.77% | 0.60 | 1.53% |
| 2026-04-03 | 8.98 | 8.99 | 8.62 | 8.68 | -2.91% | 0.65 | 1.71% |
| 2026-04-02 | 9.15 | 9.21 | 8.88 | 8.94 | -2.93% | 0.70 | 1.78% |
| 2026-04-01 | 9.26 | 9.27 | 9.13 | 9.21 | +1.10% | 0.58 | 1.46% |
| 2026-03-31 | 9.26 | 9.34 | 9.08 | 9.11 | -1.62% | 0.77 | 1.93% |
| 2026-03-30 | 9.22 | 9.38 | 9.08 | 9.26 | -2.32% | 0.82 | 2.04% |
| 2026-03-27 | 9.28 | 9.53 | 9.24 | 9.48 | +0.96% | 0.49 | 1.19% |
| 2026-03-26 | 9.50 | 9.64 | 9.34 | 9.39 | -1.68% | 0.62 | 1.50% |
| 2026-03-25 | 9.39 | 9.58 | 9.38 | 9.55 | +2.25% | 0.62 | 1.49% |
| 2026-03-24 | 9.32 | 9.37 | 9.10 | 9.34 | +2.64% | 0.90 | 2.23% |