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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.07 | 5.09 | 4.93 | 5.04 | -0.59% | 0.57 | 1.87% |
| 2025-12-16 | 5.19 | 5.21 | 5.07 | 5.07 | -2.69% | 0.51 | 1.64% |
| 2025-12-15 | 5.29 | 5.29 | 5.19 | 5.21 | -1.70% | 0.51 | 1.59% |
| 2025-12-12 | 5.27 | 5.35 | 5.26 | 5.30 | +0.76% | 0.42 | 1.30% |
| 2025-12-11 | 5.34 | 5.37 | 5.26 | 5.26 | -1.31% | 0.42 | 1.31% |
| 2025-12-10 | 5.37 | 5.37 | 5.30 | 5.33 | -1.11% | 0.46 | 1.41% |
| 2025-12-09 | 5.42 | 5.45 | 5.37 | 5.39 | -0.55% | 0.39 | 1.19% |
| 2025-12-08 | 5.42 | 5.44 | 5.39 | 5.42 | +0.37% | 0.53 | 1.59% |
| 2025-12-05 | 5.35 | 5.42 | 5.34 | 5.40 | +0.19% | 0.41 | 1.24% |
| 2025-12-04 | 5.50 | 5.52 | 5.38 | 5.39 | -2.88% | 0.82 | 2.48% |
| 2025-12-03 | 5.41 | 5.65 | 5.33 | 5.55 | +2.59% | 1.30 | 3.86% |
| 2025-12-02 | 5.51 | 5.51 | 5.38 | 5.41 | -1.28% | 0.58 | 1.76% |
| 2025-12-01 | 5.50 | 5.51 | 5.46 | 5.48 | +0.18% | 0.42 | 1.26% |
| 2025-11-28 | 5.44 | 5.47 | 5.40 | 5.47 | +0.55% | 0.31 | 0.94% |
| 2025-11-27 | 5.43 | 5.49 | 5.42 | 5.44 | +0.18% | 0.35 | 1.06% |
| 2025-11-26 | 5.49 | 5.53 | 5.42 | 5.43 | -1.09% | 0.43 | 1.28% |
| 2025-11-25 | 5.45 | 5.58 | 5.45 | 5.49 | +0.73% | 0.55 | 1.63% |
| 2025-11-24 | 5.41 | 5.47 | 5.32 | 5.45 | +0.93% | 0.52 | 1.58% |
| 2025-11-21 | 5.56 | 5.56 | 5.40 | 5.40 | -3.57% | 1.01 | 3.03% |
| 2025-11-20 | 5.63 | 5.72 | 5.57 | 5.60 | -0.89% | 0.59 | 1.73% |