中国动力 sh.600482
35.83
+1.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.75 | 35.95 | 34.87 | 35.83 | +1.88% | 9.26 | 1.15% |
| 2026-05-21 | 36.99 | 37.59 | 35.00 | 35.17 | -3.72% | 13.70 | 1.66% |
| 2026-05-20 | 36.80 | 37.08 | 35.91 | 36.53 | -1.75% | 8.43 | 1.02% |
| 2026-05-19 | 36.27 | 37.23 | 35.21 | 37.18 | +3.34% | 13.10 | 1.59% |
| 2026-05-18 | 36.52 | 37.32 | 35.71 | 35.98 | -2.89% | 16.35 | 1.99% |
| 2026-05-15 | 38.85 | 39.63 | 36.49 | 37.05 | -5.10% | 18.13 | 2.14% |
| 2026-05-14 | 41.46 | 41.91 | 38.66 | 39.04 | -5.68% | 22.54 | 2.48% |
| 2026-05-13 | 37.88 | 41.39 | 37.60 | 41.39 | +9.99% | 24.81 | 2.73% |
| 2026-05-12 | 37.95 | 38.30 | 36.70 | 37.63 | -0.69% | 11.57 | 1.36% |
| 2026-05-11 | 38.20 | 38.47 | 37.11 | 37.89 | -1.15% | 14.71 | 1.71% |
| 2026-05-08 | 38.06 | 39.33 | 38.02 | 38.33 | -1.72% | 10.94 | 1.25% |
| 2026-05-07 | 39.52 | 39.66 | 37.24 | 39.00 | -1.66% | 22.08 | 2.55% |
| 2026-05-06 | 39.30 | 40.66 | 38.70 | 39.66 | +2.83% | 20.07 | 2.23% |
| 2026-04-30 | 41.97 | 42.38 | 38.51 | 38.57 | -3.26% | 23.20 | 2.56% |
| 2026-04-29 | 38.75 | 41.08 | 38.58 | 39.87 | +1.19% | 14.23 | 1.57% |
| 2026-04-28 | 39.51 | 40.10 | 39.00 | 39.40 | -0.28% | 13.99 | 1.56% |
| 2026-04-27 | 40.39 | 40.40 | 38.71 | 39.51 | -2.20% | 18.04 | 2.02% |
| 2026-04-24 | 43.06 | 43.06 | 39.70 | 40.40 | -4.40% | 23.85 | 2.59% |
| 2026-04-23 | 41.53 | 43.35 | 41.12 | 42.26 | +7.23% | 39.54 | 4.11% |
| 2026-04-22 | 37.77 | 39.65 | 37.20 | 39.41 | +4.04% | 17.57 | 2.02% |