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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.62 | 10.66 | 10.44 | 10.44 | -1.60% | 0.99 | 2.16% |
| 2026-02-12 | 10.60 | 10.86 | 10.42 | 10.61 | +0.47% | 1.17 | 2.51% |
| 2026-02-11 | 10.67 | 10.67 | 10.55 | 10.56 | -1.03% | 0.63 | 1.37% |
| 2026-02-10 | 10.69 | 10.74 | 10.60 | 10.67 | -0.19% | 0.60 | 1.30% |
| 2026-02-09 | 10.61 | 10.79 | 10.60 | 10.69 | +1.61% | 0.89 | 1.90% |
| 2026-02-06 | 10.45 | 10.64 | 10.37 | 10.52 | +0.29% | 0.99 | 2.14% |
| 2026-02-05 | 10.89 | 10.89 | 10.47 | 10.49 | -4.11% | 1.61 | 3.48% |
| 2026-02-04 | 10.60 | 11.17 | 10.53 | 10.94 | +3.20% | 2.34 | 4.92% |
| 2026-02-03 | 10.53 | 10.61 | 10.43 | 10.60 | +1.92% | 0.88 | 1.92% |
| 2026-02-02 | 10.58 | 10.67 | 10.37 | 10.40 | -1.51% | 1.01 | 2.19% |
| 2026-01-30 | 10.53 | 10.71 | 10.36 | 10.56 | -0.19% | 1.19 | 2.59% |
| 2026-01-29 | 10.64 | 10.81 | 10.49 | 10.58 | -1.40% | 1.37 | 2.96% |
| 2026-01-28 | 11.13 | 11.13 | 10.71 | 10.73 | -3.59% | 1.63 | 3.44% |
| 2026-01-27 | 11.14 | 11.26 | 10.82 | 11.13 | -0.18% | 1.55 | 3.23% |
| 2026-01-26 | 11.23 | 11.36 | 11.06 | 11.15 | -1.59% | 1.83 | 3.76% |
| 2026-01-23 | 11.48 | 11.48 | 11.23 | 11.33 | -0.61% | 2.12 | 4.30% |
| 2026-01-22 | 11.43 | 11.56 | 11.31 | 11.40 | -1.13% | 2.29 | 4.61% |
| 2026-01-21 | 11.20 | 11.85 | 11.13 | 11.53 | +4.43% | 4.23 | 8.49% |
| 2026-01-20 | 11.13 | 11.15 | 10.97 | 11.04 | -0.81% | 1.72 | 3.57% |
| 2026-01-19 | 11.07 | 11.24 | 11.01 | 11.13 | -0.09% | 2.39 | 4.92% |