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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.18 | 5.22 | 5.11 | 5.13 | -1.91% | 0.52 | 1.66% |
| 2026-04-20 | 5.20 | 5.24 | 5.16 | 5.23 | +0.38% | 0.51 | 1.63% |
| 2026-04-17 | 5.30 | 5.30 | 5.19 | 5.21 | -1.88% | 0.64 | 2.01% |
| 2026-04-16 | 5.23 | 5.34 | 5.20 | 5.31 | +1.53% | 0.58 | 1.80% |
| 2026-04-15 | 5.35 | 5.37 | 5.21 | 5.23 | -2.24% | 0.58 | 1.80% |
| 2026-04-14 | 5.30 | 5.45 | 5.26 | 5.35 | +1.90% | 0.54 | 1.68% |
| 2026-04-13 | 5.28 | 5.30 | 5.19 | 5.25 | -1.32% | 0.54 | 1.68% |
| 2026-04-10 | 5.27 | 5.50 | 5.27 | 5.32 | +1.72% | 0.65 | 1.98% |
| 2026-04-09 | 5.33 | 5.42 | 5.21 | 5.23 | -2.79% | 0.81 | 2.50% |
| 2026-04-08 | 5.16 | 5.40 | 5.16 | 5.38 | +5.49% | 0.66 | 2.06% |
| 2026-04-07 | 5.07 | 5.15 | 5.05 | 5.10 | +0.79% | 0.46 | 1.47% |
| 2026-04-03 | 5.30 | 5.33 | 5.02 | 5.06 | -4.53% | 0.91 | 2.92% |
| 2026-04-02 | 5.50 | 5.52 | 5.29 | 5.30 | -3.99% | 0.88 | 2.67% |
| 2026-04-01 | 5.62 | 5.65 | 5.46 | 5.52 | +0.36% | 0.71 | 2.10% |
| 2026-03-31 | 5.70 | 5.76 | 5.48 | 5.50 | -4.68% | 1.01 | 2.97% |
| 2026-03-30 | 5.82 | 5.86 | 5.64 | 5.77 | -2.04% | 0.92 | 2.63% |
| 2026-03-27 | 5.80 | 5.92 | 5.77 | 5.89 | +0.17% | 0.92 | 2.56% |
| 2026-03-26 | 6.00 | 6.05 | 5.87 | 5.88 | -1.84% | 1.10 | 3.04% |
| 2026-03-25 | 5.79 | 6.02 | 5.73 | 5.99 | +3.45% | 1.56 | 4.34% |
| 2026-03-24 | 5.55 | 5.82 | 5.52 | 5.79 | +6.83% | 1.81 | 5.24% |