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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.77 | 4.86 | 4.77 | 4.85 | -0.21% | 0.84 | 2.86% |
| 2025-05-23 | 5.00 | 5.02 | 4.82 | 4.86 | -4.14% | 1.92 | 6.44% |
| 2025-05-22 | 4.89 | 5.35 | 4.89 | 5.07 | +4.32% | 3.34 | 10.72% |
| 2025-05-21 | 4.92 | 4.96 | 4.83 | 4.86 | -2.21% | 0.95 | 3.18% |
| 2025-05-20 | 4.91 | 5.09 | 4.81 | 4.97 | +1.43% | 1.60 | 5.32% |
| 2025-05-19 | 4.72 | 4.92 | 4.66 | 4.90 | +3.81% | 1.26 | 4.31% |
| 2025-05-16 | 4.66 | 4.78 | 4.63 | 4.72 | +1.07% | 0.64 | 2.24% |
| 2025-05-15 | 4.78 | 4.79 | 4.66 | 4.67 | -2.10% | 0.56 | 1.96% |
| 2025-05-14 | 4.80 | 4.83 | 4.74 | 4.77 | -0.62% | 0.56 | 1.92% |
| 2025-05-13 | 4.92 | 4.92 | 4.78 | 4.80 | -1.44% | 0.82 | 2.79% |
| 2025-05-12 | 4.68 | 4.87 | 4.67 | 4.87 | +4.06% | 1.16 | 4.01% |
| 2025-05-09 | 4.83 | 4.87 | 4.60 | 4.68 | -5.26% | 1.89 | 6.64% |
| 2025-05-08 | 4.83 | 4.95 | 4.82 | 4.94 | +2.07% | 0.71 | 2.60% |
| 2025-05-07 | 4.87 | 4.90 | 4.79 | 4.84 | +0.41% | 0.63 | 2.36% |
| 2025-05-06 | 4.72 | 4.83 | 4.72 | 4.82 | +2.55% | 0.58 | 2.20% |