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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.30 | 9.43 | 9.22 | 9.36 | +0.97% | 0.68 | 1.68% |
| 2025-10-21 | 9.13 | 9.28 | 9.09 | 9.27 | +1.75% | 0.66 | 1.64% |
| 2025-10-20 | 9.06 | 9.12 | 9.04 | 9.11 | +1.33% | 0.42 | 1.07% |
| 2025-10-17 | 9.22 | 9.25 | 8.96 | 8.99 | -2.07% | 0.72 | 1.82% |
| 2025-10-16 | 9.33 | 9.34 | 9.14 | 9.18 | -1.50% | 0.59 | 1.47% |
| 2025-10-15 | 9.18 | 9.33 | 9.16 | 9.32 | +1.63% | 0.62 | 1.53% |
| 2025-10-14 | 9.24 | 9.38 | 9.13 | 9.17 | -0.65% | 0.76 | 1.89% |
| 2025-10-13 | 9.16 | 9.28 | 9.02 | 9.23 | -1.49% | 0.76 | 1.91% |
| 2025-10-10 | 9.28 | 9.50 | 9.26 | 9.37 | +0.75% | 0.80 | 1.95% |
| 2025-10-09 | 9.24 | 9.39 | 9.13 | 9.30 | +0.98% | 0.83 | 2.07% |
| 2025-09-30 | 9.26 | 9.27 | 9.15 | 9.21 | -0.22% | 0.62 | 1.55% |
| 2025-09-29 | 9.27 | 9.28 | 9.10 | 9.23 | +0.33% | 0.71 | 1.76% |
| 2025-09-26 | 9.39 | 9.39 | 9.04 | 9.20 | -3.25% | 1.45 | 3.60% |
| 2025-09-25 | 9.95 | 9.95 | 9.48 | 9.51 | -4.12% | 1.94 | 4.61% |
| 2025-09-24 | 9.93 | 9.94 | 9.76 | 9.92 | -0.80% | 1.44 | 3.35% |
| 2025-09-23 | 10.02 | 10.15 | 9.78 | 10.00 | -0.20% | 2.50 | 5.78% |
| 2025-09-22 | 9.66 | 10.03 | 9.61 | 10.02 | +4.80% | 2.55 | 5.88% |
| 2025-09-19 | 9.81 | 9.91 | 9.54 | 9.56 | -2.54% | 1.47 | 3.47% |
| 2025-09-18 | 9.64 | 10.08 | 9.60 | 9.81 | +2.08% | 2.96 | 6.84% |
| 2025-09-17 | 9.66 | 9.68 | 9.58 | 9.61 | -0.62% | 0.66 | 1.57% |