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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.37 | 5.54 | 5.36 | 5.41 | 0.00% | 0.60 | 1.81% |
| 2026-02-12 | 5.41 | 5.49 | 5.32 | 5.41 | +0.37% | 0.53 | 1.59% |
| 2026-02-11 | 5.44 | 5.46 | 5.39 | 5.39 | -0.92% | 0.33 | 1.00% |
| 2026-02-10 | 5.49 | 5.50 | 5.43 | 5.44 | -0.73% | 0.39 | 1.17% |
| 2026-02-09 | 5.37 | 5.49 | 5.36 | 5.48 | +2.24% | 0.60 | 1.81% |
| 2026-02-06 | 5.31 | 5.42 | 5.27 | 5.36 | +1.13% | 0.48 | 1.48% |
| 2026-02-05 | 5.38 | 5.38 | 5.30 | 5.30 | -1.30% | 0.38 | 1.17% |
| 2026-02-04 | 5.30 | 5.37 | 5.27 | 5.37 | +1.13% | 0.43 | 1.32% |
| 2026-02-03 | 5.35 | 5.38 | 5.23 | 5.31 | +0.95% | 0.46 | 1.44% |
| 2026-02-02 | 5.25 | 5.34 | 5.25 | 5.26 | +0.38% | 0.60 | 1.86% |
| 2026-01-30 | 5.27 | 5.34 | 5.20 | 5.24 | -0.57% | 0.63 | 1.96% |
| 2026-01-29 | 5.31 | 5.42 | 5.20 | 5.27 | -3.12% | 0.92 | 2.85% |
| 2026-01-28 | 5.55 | 5.62 | 5.44 | 5.44 | -2.16% | 0.55 | 1.64% |
| 2026-01-27 | 5.57 | 5.61 | 5.41 | 5.56 | -0.71% | 0.72 | 2.14% |
| 2026-01-26 | 5.68 | 5.81 | 5.55 | 5.60 | -1.41% | 1.03 | 2.99% |
| 2026-01-23 | 5.64 | 5.70 | 5.63 | 5.68 | +0.53% | 0.81 | 2.33% |
| 2026-01-22 | 5.68 | 5.73 | 5.63 | 5.65 | -0.53% | 0.66 | 1.91% |
| 2026-01-21 | 5.69 | 5.75 | 5.66 | 5.68 | -0.70% | 0.65 | 1.86% |
| 2026-01-20 | 5.71 | 5.72 | 5.62 | 5.72 | +0.53% | 0.93 | 2.67% |
| 2026-01-19 | 5.58 | 5.70 | 5.57 | 5.69 | +1.61% | 1.09 | 3.14% |