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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.38 | 11.63 | 10.37 | 11.23 | +6.23% | 8.01 | 16.27% |
| 2025-11-18 | 10.75 | 10.80 | 10.38 | 10.57 | -2.67% | 2.53 | 5.51% |
| 2025-11-17 | 10.31 | 10.86 | 10.21 | 10.86 | +4.41% | 4.08 | 8.75% |
| 2025-11-14 | 10.22 | 10.54 | 10.04 | 10.40 | +0.10% | 2.86 | 6.34% |
| 2025-11-13 | 10.40 | 10.48 | 10.17 | 10.39 | +0.29% | 2.81 | 6.24% |
| 2025-11-12 | 10.78 | 10.78 | 10.26 | 10.36 | -5.46% | 3.90 | 8.55% |
| 2025-11-11 | 10.84 | 11.01 | 10.69 | 10.96 | -1.88% | 4.72 | 9.97% |
| 2025-11-10 | 10.75 | 11.18 | 10.60 | 11.17 | +4.09% | 7.08 | 14.87% |
| 2025-11-07 | 11.35 | 11.91 | 10.70 | 10.73 | -0.92% | 10.93 | 22.44% |
| 2025-11-06 | 9.88 | 10.83 | 9.84 | 10.83 | +10.04% | 3.32 | 7.13% |
| 2025-11-05 | 9.60 | 9.89 | 9.58 | 9.84 | +1.86% | 1.32 | 3.10% |
| 2025-11-04 | 9.63 | 9.70 | 9.57 | 9.66 | +0.21% | 0.74 | 1.76% |
| 2025-11-03 | 9.50 | 9.65 | 9.50 | 9.64 | +1.05% | 0.69 | 1.64% |
| 2025-10-31 | 9.49 | 9.66 | 9.48 | 9.54 | +0.53% | 0.69 | 1.64% |
| 2025-10-30 | 9.54 | 9.59 | 9.47 | 9.49 | -0.63% | 0.73 | 1.76% |
| 2025-10-29 | 9.55 | 9.67 | 9.36 | 9.55 | +0.42% | 0.87 | 2.10% |
| 2025-10-28 | 9.54 | 9.60 | 9.47 | 9.51 | -0.42% | 0.58 | 1.39% |
| 2025-10-27 | 9.48 | 9.58 | 9.43 | 9.55 | +0.74% | 0.85 | 2.05% |
| 2025-10-24 | 9.47 | 9.58 | 9.39 | 9.48 | +0.32% | 0.87 | 2.10% |
| 2025-10-23 | 9.33 | 9.46 | 9.26 | 9.45 | +0.96% | 0.54 | 1.32% |