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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.74 | 5.80 | 5.62 | 5.65 | -1.74% | 0.77 | 2.21% |
| 2025-11-18 | 5.81 | 5.83 | 5.72 | 5.75 | -1.54% | 0.69 | 1.97% |
| 2025-11-17 | 5.85 | 5.88 | 5.74 | 5.84 | 0.00% | 0.67 | 1.89% |
| 2025-11-14 | 5.77 | 5.88 | 5.74 | 5.84 | +0.52% | 1.03 | 2.90% |
| 2025-11-13 | 5.69 | 5.87 | 5.63 | 5.81 | +2.11% | 1.12 | 3.16% |
| 2025-11-12 | 5.80 | 5.82 | 5.66 | 5.69 | -2.57% | 0.89 | 2.55% |
| 2025-11-11 | 5.89 | 5.92 | 5.80 | 5.84 | -0.68% | 0.93 | 2.62% |
| 2025-11-10 | 5.88 | 6.02 | 5.86 | 5.88 | -0.51% | 1.15 | 3.18% |
| 2025-11-07 | 6.24 | 6.24 | 5.90 | 5.91 | -1.00% | 1.80 | 4.91% |
| 2025-11-06 | 5.93 | 6.02 | 5.87 | 5.97 | +0.67% | 1.25 | 3.44% |
| 2025-11-05 | 5.79 | 5.95 | 5.74 | 5.93 | +1.37% | 1.28 | 3.57% |
| 2025-11-04 | 5.83 | 5.91 | 5.73 | 5.85 | +0.86% | 1.36 | 3.85% |
| 2025-11-03 | 5.56 | 5.80 | 5.55 | 5.80 | +4.50% | 1.80 | 5.17% |
| 2025-10-31 | 5.48 | 5.56 | 5.45 | 5.55 | +1.09% | 0.69 | 2.05% |
| 2025-10-30 | 5.62 | 5.62 | 5.48 | 5.49 | -2.31% | 0.91 | 2.69% |
| 2025-10-29 | 5.50 | 5.62 | 5.47 | 5.62 | +0.90% | 0.98 | 2.91% |
| 2025-10-28 | 5.58 | 5.62 | 5.52 | 5.57 | -0.18% | 0.82 | 2.40% |
| 2025-10-27 | 5.58 | 5.63 | 5.55 | 5.58 | +0.18% | 0.76 | 2.24% |
| 2025-10-24 | 5.60 | 5.64 | 5.54 | 5.57 | -0.36% | 0.63 | 1.84% |
| 2025-10-23 | 5.62 | 5.62 | 5.51 | 5.59 | -0.89% | 0.82 | 2.42% |