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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.79 | 23.79 | 23.08 | 23.11 | -1.40% | 7.22 | 1.37% |
| 2025-08-18 | 23.49 | 23.71 | 23.36 | 23.44 | +0.34% | 7.63 | 1.43% |
| 2025-08-15 | 23.08 | 23.41 | 23.06 | 23.36 | +1.21% | 4.75 | 0.90% |
| 2025-08-14 | 23.49 | 23.55 | 23.06 | 23.08 | -1.82% | 5.66 | 1.07% |
| 2025-08-13 | 23.71 | 23.83 | 23.42 | 23.51 | -0.59% | 5.96 | 1.12% |
| 2025-08-12 | 23.56 | 23.75 | 23.43 | 23.65 | +0.55% | 5.99 | 1.12% |
| 2025-08-11 | 24.13 | 24.25 | 23.48 | 23.52 | -2.52% | 8.14 | 1.52% |
| 2025-08-08 | 23.90 | 24.46 | 23.74 | 24.13 | +0.79% | 7.04 | 1.29% |
| 2025-08-07 | 24.50 | 24.54 | 23.91 | 23.94 | -2.44% | 8.99 | 1.65% |
| 2025-08-06 | 23.36 | 24.57 | 23.22 | 24.54 | +5.44% | 16.40 | 3.01% |
| 2025-08-05 | 22.91 | 23.38 | 22.76 | 23.27 | +2.01% | 5.33 | 1.02% |
| 2025-08-04 | 22.58 | 22.83 | 22.52 | 22.81 | +0.44% | 3.32 | 0.65% |
| 2025-08-01 | 22.68 | 23.01 | 22.64 | 22.71 | -0.18% | 3.24 | 0.63% |
| 2025-07-31 | 22.98 | 23.10 | 22.62 | 22.75 | -1.21% | 4.13 | 0.80% |
| 2025-07-30 | 23.21 | 23.51 | 22.97 | 23.03 | -1.07% | 4.92 | 0.94% |
| 2025-07-29 | 23.07 | 23.45 | 23.01 | 23.28 | +0.91% | 4.17 | 0.80% |
| 2025-07-28 | 23.01 | 23.30 | 22.92 | 23.07 | +0.30% | 3.53 | 0.68% |
| 2025-07-25 | 23.33 | 23.36 | 22.95 | 23.00 | -1.41% | 4.62 | 0.88% |
| 2025-07-24 | 23.01 | 23.43 | 22.88 | 23.33 | +1.21% | 4.12 | 0.79% |
| 2025-07-23 | 23.41 | 23.45 | 22.93 | 23.05 | -1.24% | 4.68 | 0.89% |