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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.67 | 5.78 | 5.55 | 5.60 | -1.06% | 1.00 | 2.91% |
| 2026-01-15 | 5.55 | 5.69 | 5.52 | 5.66 | +1.98% | 1.28 | 3.72% |
| 2026-01-14 | 5.54 | 5.64 | 5.50 | 5.55 | +0.36% | 0.94 | 2.77% |
| 2026-01-13 | 5.64 | 5.65 | 5.49 | 5.53 | -2.12% | 1.18 | 3.51% |
| 2026-01-12 | 5.71 | 5.71 | 5.61 | 5.65 | -1.05% | 1.33 | 3.86% |
| 2026-01-09 | 5.52 | 5.77 | 5.50 | 5.71 | +3.44% | 1.65 | 4.76% |
| 2026-01-08 | 5.40 | 5.53 | 5.37 | 5.52 | +2.22% | 1.01 | 3.02% |
| 2026-01-07 | 5.36 | 5.44 | 5.35 | 5.40 | +0.56% | 0.65 | 1.98% |
| 2026-01-06 | 5.28 | 5.38 | 5.25 | 5.37 | +1.70% | 0.60 | 1.84% |
| 2026-01-05 | 5.20 | 5.31 | 5.20 | 5.28 | +1.34% | 0.59 | 1.84% |
| 2025-12-31 | 5.22 | 5.23 | 5.15 | 5.21 | -0.19% | 0.41 | 1.29% |
| 2025-12-30 | 5.26 | 5.32 | 5.21 | 5.22 | -0.76% | 0.45 | 1.40% |
| 2025-12-29 | 5.17 | 5.28 | 5.16 | 5.26 | +1.54% | 0.53 | 1.65% |
| 2025-12-26 | 5.18 | 5.24 | 5.17 | 5.18 | -0.38% | 0.40 | 1.25% |
| 2025-12-25 | 5.18 | 5.21 | 5.15 | 5.20 | -0.19% | 0.43 | 1.37% |
| 2025-12-24 | 5.10 | 5.21 | 5.04 | 5.21 | +2.56% | 0.59 | 1.86% |
| 2025-12-23 | 5.18 | 5.20 | 5.08 | 5.08 | -1.93% | 0.32 | 1.03% |
| 2025-12-22 | 5.18 | 5.24 | 5.17 | 5.18 | 0.00% | 0.32 | 1.02% |
| 2025-12-19 | 5.07 | 5.20 | 5.07 | 5.18 | +2.37% | 0.48 | 1.51% |
| 2025-12-18 | 5.05 | 5.11 | 4.99 | 5.06 | +0.40% | 0.44 | 1.41% |