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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.25 | 5.44 | 5.13 | 5.35 | +2.10% | 3.30 | 10.23% |
| 2025-06-23 | 5.05 | 5.25 | 5.02 | 5.24 | +2.14% | 2.37 | 7.48% |
| 2025-06-20 | 5.11 | 5.22 | 5.02 | 5.13 | +0.79% | 2.49 | 7.96% |
| 2025-06-19 | 5.23 | 5.24 | 5.06 | 5.09 | -2.86% | 2.78 | 8.90% |
| 2025-06-18 | 5.30 | 5.66 | 5.11 | 5.24 | +1.75% | 6.83 | 20.91% |
| 2025-06-17 | 4.73 | 5.15 | 4.73 | 5.15 | +10.04% | 3.80 | 12.44% |
| 2025-06-16 | 4.68 | 4.72 | 4.65 | 4.68 | -0.21% | 0.38 | 1.32% |
| 2025-06-13 | 4.80 | 4.80 | 4.69 | 4.69 | -2.09% | 0.56 | 1.93% |
| 2025-06-12 | 4.82 | 4.82 | 4.77 | 4.79 | -0.21% | 0.48 | 1.63% |
| 2025-06-11 | 4.79 | 4.81 | 4.76 | 4.80 | +0.84% | 0.53 | 1.80% |
| 2025-06-10 | 4.86 | 4.89 | 4.70 | 4.76 | -1.45% | 0.76 | 2.61% |
| 2025-06-09 | 4.80 | 4.86 | 4.78 | 4.83 | +0.42% | 0.64 | 2.17% |
| 2025-06-06 | 4.86 | 4.90 | 4.79 | 4.81 | -0.41% | 0.57 | 1.92% |
| 2025-06-05 | 4.81 | 4.85 | 4.74 | 4.83 | +0.42% | 0.73 | 2.50% |
| 2025-06-04 | 4.76 | 4.85 | 4.74 | 4.81 | +1.91% | 0.65 | 2.22% |
| 2025-06-03 | 4.72 | 4.76 | 4.68 | 4.72 | -1.05% | 0.53 | 1.84% |
| 2025-05-30 | 4.88 | 4.88 | 4.72 | 4.77 | -2.65% | 0.86 | 2.95% |
| 2025-05-29 | 4.85 | 4.91 | 4.81 | 4.90 | +1.24% | 0.83 | 2.81% |
| 2025-05-28 | 4.87 | 4.95 | 4.81 | 4.84 | -1.43% | 0.88 | 2.95% |
| 2025-05-27 | 4.96 | 5.01 | 4.87 | 4.91 | +1.24% | 0.92 | 3.09% |