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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.48 | 7.60 | 7.27 | 7.47 | 0.00% | 3.25 | 7.18% |
| 2025-08-18 | 7.21 | 7.65 | 7.21 | 7.47 | +4.04% | 4.18 | 9.23% |
| 2025-08-15 | 6.80 | 7.25 | 6.80 | 7.18 | +4.82% | 3.00 | 6.92% |
| 2025-08-14 | 6.99 | 7.07 | 6.83 | 6.85 | -2.00% | 2.70 | 6.37% |
| 2025-08-13 | 6.80 | 7.06 | 6.70 | 6.99 | +3.71% | 3.02 | 7.14% |
| 2025-08-12 | 6.82 | 7.04 | 6.64 | 6.74 | -1.17% | 2.62 | 6.33% |
| 2025-08-11 | 6.49 | 7.03 | 6.45 | 6.82 | +5.57% | 3.40 | 8.23% |
| 2025-08-08 | 6.62 | 6.65 | 6.42 | 6.46 | -2.71% | 1.76 | 4.44% |
| 2025-08-07 | 6.65 | 6.77 | 6.50 | 6.64 | +0.30% | 2.01 | 4.97% |
| 2025-08-06 | 6.44 | 6.76 | 6.41 | 6.62 | +2.95% | 2.35 | 5.84% |
| 2025-08-05 | 6.52 | 6.55 | 6.41 | 6.43 | -1.23% | 1.35 | 3.42% |
| 2025-08-04 | 6.45 | 6.53 | 6.25 | 6.51 | +0.62% | 1.98 | 5.09% |
| 2025-08-01 | 6.48 | 6.71 | 6.45 | 6.47 | -0.46% | 1.83 | 4.60% |
| 2025-07-31 | 6.57 | 6.76 | 6.49 | 6.50 | -2.55% | 2.36 | 5.83% |
| 2025-07-30 | 6.66 | 6.78 | 6.29 | 6.67 | -1.19% | 5.16 | 12.96% |
| 2025-07-29 | 6.89 | 7.13 | 6.61 | 6.75 | -1.60% | 4.02 | 9.69% |
| 2025-07-28 | 6.65 | 6.97 | 6.56 | 6.86 | +2.85% | 3.77 | 9.11% |
| 2025-07-25 | 6.57 | 6.69 | 6.42 | 6.67 | +1.37% | 3.40 | 8.48% |
| 2025-07-24 | 6.09 | 6.66 | 6.00 | 6.58 | +8.76% | 5.29 | 13.57% |
| 2025-07-23 | 6.03 | 6.15 | 5.95 | 6.05 | -1.14% | 2.14 | 5.82% |