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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.41 | 22.72 | 22.25 | 22.58 | +0.31% | 3.30 | 0.65% |
| 2025-06-23 | 22.44 | 22.59 | 22.21 | 22.51 | +0.31% | 3.09 | 0.61% |
| 2025-06-20 | 22.09 | 22.61 | 22.00 | 22.44 | +1.62% | 3.13 | 0.62% |
| 2025-06-19 | 22.24 | 22.36 | 21.95 | 22.09 | -0.81% | 2.86 | 0.57% |
| 2025-06-18 | 22.11 | 22.49 | 22.11 | 22.26 | +0.59% | 2.85 | 0.56% |
| 2025-06-17 | 21.87 | 22.15 | 21.79 | 22.14 | +1.09% | 2.59 | 0.52% |
| 2025-06-16 | 21.45 | 21.97 | 21.24 | 21.90 | +2.61% | 3.63 | 0.74% |
| 2025-06-13 | 21.22 | 21.42 | 21.15 | 21.34 | +0.90% | 2.25 | 0.47% |
| 2025-06-12 | 21.36 | 21.36 | 21.09 | 21.15 | -1.11% | 1.93 | 0.40% |
| 2025-06-11 | 21.25 | 21.56 | 21.19 | 21.39 | +0.89% | 1.89 | 0.39% |
| 2025-06-10 | 21.45 | 21.51 | 21.07 | 21.20 | -1.20% | 1.83 | 0.38% |
| 2025-06-09 | 21.23 | 21.54 | 21.19 | 21.45 | +0.98% | 2.20 | 0.45% |
| 2025-06-06 | 21.22 | 21.42 | 21.20 | 21.25 | +0.28% | 2.34 | 0.48% |
| 2025-06-05 | 21.55 | 21.56 | 21.16 | 21.19 | -1.74% | 2.76 | 0.57% |
| 2025-06-04 | 21.53 | 21.74 | 21.45 | 21.56 | +0.18% | 2.08 | 0.42% |
| 2025-06-03 | 21.29 | 21.73 | 21.29 | 21.52 | +0.05% | 2.06 | 0.42% |
| 2025-05-30 | 21.15 | 21.59 | 21.04 | 21.51 | +1.68% | 2.34 | 0.48% |
| 2025-05-29 | 21.05 | 21.19 | 21.02 | 21.16 | +0.56% | 1.47 | 0.31% |
| 2025-05-28 | 21.08 | 21.19 | 21.00 | 21.04 | -0.19% | 1.10 | 0.23% |
| 2025-05-27 | 21.31 | 21.31 | 20.96 | 21.08 | -1.11% | 1.61 | 0.33% |