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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.00 | 7.01 | 6.72 | 6.82 | -1.73% | 2.30 | 5.53% |
| 2025-09-15 | 7.11 | 7.30 | 6.50 | 6.94 | -2.25% | 4.53 | 10.84% |
| 2025-09-12 | 7.06 | 7.14 | 6.96 | 7.10 | +0.42% | 1.59 | 3.71% |
| 2025-09-11 | 7.10 | 7.12 | 6.93 | 7.07 | +0.43% | 1.52 | 3.53% |
| 2025-09-10 | 7.14 | 7.14 | 6.94 | 7.04 | -0.42% | 1.30 | 3.03% |
| 2025-09-09 | 7.23 | 7.26 | 7.04 | 7.07 | -1.67% | 2.25 | 5.17% |
| 2025-09-08 | 6.99 | 7.21 | 6.84 | 7.19 | +4.35% | 2.93 | 6.83% |
| 2025-09-05 | 6.68 | 6.89 | 6.68 | 6.89 | +3.14% | 1.89 | 4.54% |
| 2025-09-04 | 6.64 | 6.80 | 6.52 | 6.68 | +1.06% | 1.81 | 4.44% |
| 2025-09-03 | 6.80 | 6.81 | 6.61 | 6.61 | -2.79% | 1.24 | 3.03% |
| 2025-09-02 | 7.11 | 7.12 | 6.50 | 6.80 | -3.95% | 3.71 | 9.08% |
| 2025-09-01 | 6.73 | 7.10 | 6.72 | 7.08 | +5.51% | 3.64 | 8.60% |
| 2025-08-29 | 6.81 | 6.89 | 6.53 | 6.71 | -1.32% | 2.45 | 6.02% |
| 2025-08-28 | 6.70 | 6.84 | 6.50 | 6.80 | +1.49% | 3.37 | 8.22% |
| 2025-08-27 | 7.30 | 7.32 | 6.58 | 6.70 | -8.22% | 7.42 | 17.73% |
| 2025-08-26 | 7.44 | 7.56 | 7.25 | 7.30 | -2.54% | 2.35 | 5.21% |
| 2025-08-25 | 7.21 | 7.50 | 7.20 | 7.49 | +4.03% | 2.46 | 5.45% |
| 2025-08-22 | 7.28 | 7.34 | 7.18 | 7.20 | -0.69% | 1.58 | 3.58% |
| 2025-08-21 | 7.40 | 7.45 | 7.20 | 7.25 | -2.55% | 1.99 | 4.48% |
| 2025-08-20 | 7.45 | 7.48 | 7.30 | 7.44 | -0.40% | 1.98 | 4.40% |