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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.28 | 11.37 | 10.56 | 10.97 | -4.35% | 3.99 | 8.40% |
| 2025-12-16 | 11.86 | 11.95 | 11.30 | 11.47 | -4.25% | 4.58 | 9.10% |
| 2025-12-15 | 11.51 | 12.54 | 11.38 | 11.98 | +5.08% | 7.25 | 13.85% |
| 2025-12-12 | 11.64 | 11.91 | 11.40 | 11.40 | -1.04% | 4.46 | 8.82% |
| 2025-12-11 | 11.52 | 11.74 | 11.40 | 11.52 | +0.35% | 4.67 | 9.24% |
| 2025-12-10 | 11.48 | 11.55 | 11.34 | 11.48 | +0.17% | 2.40 | 4.80% |
| 2025-12-09 | 11.54 | 11.61 | 11.38 | 11.46 | -0.69% | 3.42 | 6.82% |
| 2025-12-08 | 11.39 | 11.78 | 11.27 | 11.54 | +3.21% | 6.97 | 13.90% |
| 2025-12-05 | 10.21 | 11.18 | 10.08 | 11.18 | +10.02% | 5.05 | 10.59% |
| 2025-12-04 | 10.33 | 10.52 | 10.14 | 10.16 | -2.21% | 1.96 | 4.38% |
| 2025-12-03 | 10.89 | 10.96 | 10.37 | 10.39 | -5.54% | 3.61 | 7.83% |
| 2025-12-02 | 11.15 | 11.51 | 10.88 | 11.00 | -2.91% | 3.20 | 6.62% |
| 2025-12-01 | 11.23 | 11.54 | 11.07 | 11.33 | +0.09% | 3.02 | 6.13% |
| 2025-11-28 | 11.38 | 11.51 | 11.19 | 11.32 | -2.33% | 3.84 | 7.77% |
| 2025-11-27 | 11.01 | 11.88 | 10.71 | 11.59 | +4.69% | 7.15 | 14.38% |
| 2025-11-26 | 11.26 | 11.44 | 10.96 | 11.07 | -4.40% | 4.35 | 8.94% |
| 2025-11-25 | 11.35 | 11.93 | 11.03 | 11.58 | +0.87% | 6.45 | 12.97% |
| 2025-11-24 | 10.96 | 11.50 | 10.68 | 11.48 | +4.07% | 6.02 | 12.32% |
| 2025-11-21 | 10.74 | 11.85 | 10.59 | 11.03 | -0.18% | 6.40 | 13.04% |
| 2025-11-20 | 11.06 | 11.31 | 10.81 | 11.05 | -1.60% | 5.15 | 10.74% |