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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.66 | 5.71 | 5.62 | 5.64 | -1.23% | 0.75 | 2.17% |
| 2025-10-21 | 5.65 | 5.73 | 5.64 | 5.71 | +0.88% | 0.88 | 2.54% |
| 2025-10-20 | 5.73 | 5.80 | 5.63 | 5.66 | -1.39% | 1.24 | 3.56% |
| 2025-10-17 | 5.90 | 6.00 | 5.70 | 5.74 | -5.75% | 2.56 | 7.22% |
| 2025-10-16 | 6.14 | 6.41 | 6.01 | 6.09 | +4.46% | 4.47 | 11.75% |
| 2025-10-15 | 5.61 | 5.86 | 5.58 | 5.83 | +2.28% | 1.19 | 3.41% |
| 2025-10-14 | 5.89 | 5.97 | 5.68 | 5.70 | -1.04% | 1.27 | 3.57% |
| 2025-10-13 | 5.70 | 5.79 | 5.52 | 5.76 | -2.04% | 1.31 | 3.77% |
| 2025-10-10 | 6.02 | 6.02 | 5.88 | 5.88 | -2.33% | 0.90 | 2.51% |
| 2025-10-09 | 6.15 | 6.23 | 5.97 | 6.02 | -1.15% | 1.31 | 3.56% |
| 2025-09-30 | 5.76 | 6.14 | 5.76 | 6.09 | +5.18% | 1.61 | 4.41% |
| 2025-09-29 | 5.78 | 5.88 | 5.65 | 5.79 | +0.17% | 0.98 | 2.80% |
| 2025-09-26 | 5.93 | 6.02 | 5.78 | 5.78 | -2.36% | 1.47 | 4.11% |
| 2025-09-25 | 6.12 | 6.17 | 5.90 | 5.92 | -3.27% | 1.64 | 4.47% |
| 2025-09-24 | 6.18 | 6.22 | 6.07 | 6.12 | -1.45% | 0.94 | 2.52% |
| 2025-09-23 | 6.35 | 6.52 | 6.00 | 6.21 | -2.51% | 1.64 | 4.36% |
| 2025-09-22 | 6.46 | 6.68 | 6.34 | 6.37 | -1.39% | 1.72 | 4.33% |
| 2025-09-19 | 6.23 | 6.62 | 6.15 | 6.46 | +4.03% | 2.44 | 6.30% |
| 2025-09-18 | 6.51 | 6.51 | 6.15 | 6.21 | -5.05% | 2.95 | 7.67% |
| 2025-09-17 | 6.76 | 6.78 | 6.48 | 6.54 | -4.11% | 2.65 | 6.56% |