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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.65 | 5.72 | 5.37 | 5.42 | -5.74% | 1.22 | 3.59% |
| 2026-03-20 | 5.87 | 5.92 | 5.70 | 5.75 | -1.88% | 1.22 | 3.45% |
| 2026-03-19 | 6.01 | 6.02 | 5.80 | 5.86 | -3.46% | 1.32 | 3.68% |
| 2026-03-18 | 6.03 | 6.07 | 5.92 | 6.07 | +1.00% | 1.32 | 3.63% |
| 2026-03-17 | 6.17 | 6.17 | 5.97 | 6.01 | -2.28% | 1.66 | 4.46% |
| 2026-03-16 | 5.99 | 6.17 | 5.97 | 6.15 | +2.84% | 2.33 | 6.25% |
| 2026-03-13 | 6.10 | 6.20 | 5.96 | 5.98 | -2.92% | 2.62 | 7.10% |
| 2026-03-12 | 6.04 | 6.21 | 6.02 | 6.16 | +0.65% | 3.41 | 9.10% |
| 2026-03-11 | 5.90 | 6.24 | 5.79 | 6.12 | +4.26% | 4.38 | 11.81% |
| 2026-03-10 | 5.83 | 5.87 | 5.72 | 5.87 | -0.17% | 2.24 | 6.33% |
| 2026-03-09 | 5.45 | 5.95 | 5.45 | 5.88 | +3.34% | 3.96 | 11.23% |
| 2026-03-06 | 5.42 | 5.92 | 5.41 | 5.69 | +5.76% | 3.29 | 9.43% |
| 2026-03-05 | 5.30 | 5.45 | 5.30 | 5.38 | +2.28% | 0.70 | 2.12% |
| 2026-03-04 | 5.21 | 5.30 | 5.15 | 5.26 | +0.38% | 0.59 | 1.83% |
| 2026-03-03 | 5.32 | 5.44 | 5.24 | 5.24 | -2.24% | 0.72 | 2.23% |
| 2026-03-02 | 5.50 | 5.52 | 5.34 | 5.36 | -3.25% | 0.80 | 2.44% |
| 2026-02-27 | 5.54 | 5.55 | 5.50 | 5.54 | -0.36% | 0.45 | 1.34% |
| 2026-02-26 | 5.53 | 5.56 | 5.49 | 5.56 | +0.54% | 0.46 | 1.36% |
| 2026-02-25 | 5.55 | 5.58 | 5.52 | 5.53 | -0.36% | 0.48 | 1.43% |
| 2026-02-24 | 5.45 | 5.55 | 5.45 | 5.55 | +2.59% | 0.68 | 2.00% |