动力源 sh.600405
4.78
+2.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.68 | 4.80 | 4.57 | 4.78 | +2.58% | 0.58 | 2.00% |
| 2026-05-21 | 4.86 | 4.92 | 4.64 | 4.66 | -3.92% | 0.61 | 2.06% |
| 2026-05-20 | 4.94 | 4.96 | 4.82 | 4.85 | -2.41% | 0.53 | 1.78% |
| 2026-05-19 | 4.92 | 5.01 | 4.87 | 4.97 | +0.81% | 0.52 | 1.72% |
| 2026-05-18 | 4.83 | 4.98 | 4.81 | 4.93 | +1.02% | 0.74 | 2.49% |
| 2026-05-15 | 5.12 | 5.13 | 4.83 | 4.88 | -3.75% | 1.13 | 3.71% |
| 2026-05-14 | 5.20 | 5.28 | 5.07 | 5.07 | -1.55% | 0.82 | 2.59% |
| 2026-05-13 | 5.08 | 5.21 | 5.06 | 5.15 | +1.78% | 0.76 | 2.42% |
| 2026-05-12 | 5.22 | 5.24 | 5.05 | 5.06 | -3.44% | 0.88 | 2.81% |
| 2026-05-11 | 5.26 | 5.30 | 5.22 | 5.24 | -0.19% | 0.57 | 1.76% |
| 2026-05-08 | 5.27 | 5.30 | 5.20 | 5.25 | -0.76% | 0.65 | 2.03% |
| 2026-05-07 | 5.31 | 5.35 | 5.24 | 5.29 | 0.00% | 0.51 | 1.57% |
| 2026-05-06 | 5.24 | 5.30 | 5.24 | 5.29 | +0.95% | 0.58 | 1.79% |
| 2026-04-30 | 5.20 | 5.30 | 5.18 | 5.24 | +0.77% | 0.62 | 1.92% |
| 2026-04-29 | 5.15 | 5.23 | 5.13 | 5.20 | +0.58% | 0.57 | 1.78% |
| 2026-04-28 | 5.20 | 5.20 | 5.08 | 5.17 | 0.00% | 0.54 | 1.74% |
| 2026-04-27 | 5.11 | 5.19 | 4.94 | 5.17 | +0.98% | 0.79 | 2.56% |
| 2026-04-24 | 5.05 | 5.16 | 5.05 | 5.12 | +0.79% | 0.46 | 1.48% |
| 2026-04-23 | 5.17 | 5.19 | 5.06 | 5.08 | -1.74% | 0.53 | 1.71% |
| 2026-04-22 | 5.14 | 5.23 | 5.09 | 5.17 | +0.78% | 0.52 | 1.66% |