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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.49 | 23.50 | 23.20 | 23.34 | -0.17% | 4.48 | 0.85% |
| 2025-07-21 | 23.06 | 23.61 | 22.86 | 23.38 | +1.87% | 5.39 | 1.02% |
| 2025-07-18 | 22.84 | 22.96 | 22.73 | 22.95 | +0.30% | 2.85 | 0.55% |
| 2025-07-17 | 22.51 | 22.96 | 22.42 | 22.88 | +1.46% | 3.19 | 0.62% |
| 2025-07-16 | 22.62 | 22.79 | 22.53 | 22.55 | -0.53% | 2.43 | 0.47% |
| 2025-07-15 | 22.63 | 22.90 | 22.61 | 22.67 | +0.04% | 2.54 | 0.49% |
| 2025-07-14 | 22.63 | 22.91 | 22.63 | 22.66 | +0.13% | 3.81 | 0.74% |
| 2025-07-11 | 22.45 | 23.24 | 22.42 | 22.63 | +0.75% | 6.61 | 1.28% |
| 2025-07-10 | 22.69 | 22.78 | 22.38 | 22.46 | -1.10% | 3.73 | 0.73% |
| 2025-07-09 | 22.91 | 23.01 | 22.64 | 22.71 | -1.17% | 3.39 | 0.66% |
| 2025-07-08 | 23.29 | 23.42 | 22.58 | 22.98 | -1.20% | 5.12 | 0.99% |
| 2025-07-07 | 23.01 | 23.38 | 22.87 | 23.26 | +1.52% | 3.11 | 0.59% |
| 2025-07-04 | 23.12 | 23.12 | 22.77 | 22.91 | -0.86% | 2.63 | 0.51% |
| 2025-07-03 | 23.12 | 23.43 | 22.98 | 23.11 | -0.73% | 4.12 | 0.79% |
| 2025-07-02 | 23.83 | 23.88 | 23.25 | 23.28 | -0.55% | 5.19 | 0.98% |
| 2025-07-01 | 23.11 | 23.61 | 22.87 | 23.41 | +1.86% | 5.77 | 1.09% |
| 2025-06-30 | 22.61 | 23.09 | 22.61 | 22.98 | +1.76% | 3.89 | 0.75% |
| 2025-06-27 | 22.62 | 22.88 | 22.51 | 22.58 | -0.66% | 3.37 | 0.66% |
| 2025-06-26 | 22.90 | 23.21 | 22.71 | 22.73 | -0.83% | 4.35 | 0.84% |
| 2025-06-25 | 22.54 | 23.08 | 22.54 | 22.92 | +1.50% | 3.69 | 0.71% |