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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.97 | 6.18 | 5.90 | 6.12 | +3.73% | 3.05 | 8.25% |
| 2025-07-21 | 5.72 | 5.95 | 5.68 | 5.90 | +2.97% | 1.92 | 5.35% |
| 2025-07-18 | 5.76 | 5.86 | 5.71 | 5.73 | -0.52% | 1.11 | 3.16% |
| 2025-07-17 | 5.82 | 5.82 | 5.66 | 5.76 | +0.52% | 1.19 | 3.40% |
| 2025-07-16 | 5.65 | 5.78 | 5.61 | 5.73 | +1.96% | 1.68 | 4.81% |
| 2025-07-15 | 5.58 | 5.69 | 5.50 | 5.62 | +0.36% | 1.35 | 3.96% |
| 2025-07-14 | 5.52 | 5.61 | 5.50 | 5.60 | +1.45% | 0.86 | 2.52% |
| 2025-07-11 | 5.51 | 5.55 | 5.48 | 5.52 | +0.18% | 0.85 | 2.51% |
| 2025-07-10 | 5.56 | 5.60 | 5.48 | 5.51 | -1.78% | 1.38 | 4.09% |
| 2025-07-09 | 5.58 | 5.68 | 5.54 | 5.61 | -0.36% | 1.15 | 3.35% |
| 2025-07-08 | 5.65 | 5.79 | 5.60 | 5.63 | 0.00% | 1.95 | 5.64% |
| 2025-07-07 | 5.50 | 5.65 | 5.46 | 5.63 | +2.36% | 1.54 | 4.52% |
| 2025-07-04 | 5.62 | 5.70 | 5.48 | 5.50 | -2.65% | 1.74 | 5.12% |
| 2025-07-03 | 5.70 | 5.86 | 5.64 | 5.65 | -0.88% | 2.67 | 7.61% |
| 2025-07-02 | 5.55 | 5.70 | 5.47 | 5.70 | +3.26% | 2.69 | 7.87% |
| 2025-07-01 | 5.58 | 5.68 | 5.49 | 5.52 | -2.99% | 2.57 | 7.59% |
| 2025-06-30 | 5.36 | 5.78 | 5.36 | 5.69 | +6.36% | 5.24 | 15.34% |
| 2025-06-27 | 5.28 | 5.36 | 5.23 | 5.35 | +1.33% | 2.08 | 6.42% |
| 2025-06-26 | 5.26 | 5.34 | 5.22 | 5.28 | -0.94% | 1.88 | 5.84% |
| 2025-06-25 | 5.30 | 5.35 | 5.22 | 5.33 | -0.37% | 2.66 | 8.25% |