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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.30 | 21.35 | 21.05 | 21.32 | +0.05% | 1.94 | 0.40% |
| 2025-05-23 | 21.50 | 21.65 | 21.28 | 21.31 | -0.87% | 1.56 | 0.32% |
| 2025-05-22 | 21.62 | 21.80 | 21.48 | 21.49 | -1.05% | 1.80 | 0.37% |
| 2025-05-21 | 21.33 | 21.78 | 21.28 | 21.72 | +1.85% | 2.34 | 0.48% |
| 2025-05-20 | 21.51 | 21.58 | 21.25 | 21.33 | -0.92% | 1.82 | 0.37% |
| 2025-05-19 | 21.36 | 21.60 | 21.23 | 21.52 | +0.79% | 1.90 | 0.39% |
| 2025-05-16 | 21.43 | 21.57 | 21.23 | 21.36 | -0.32% | 1.83 | 0.37% |
| 2025-05-15 | 21.79 | 21.88 | 21.42 | 21.43 | -1.72% | 1.96 | 0.40% |
| 2025-05-14 | 21.73 | 21.87 | 21.52 | 21.80 | +0.32% | 2.49 | 0.50% |
| 2025-05-13 | 22.41 | 22.41 | 21.67 | 21.73 | -3.04% | 4.33 | 0.87% |
| 2025-05-12 | 21.53 | 22.66 | 21.42 | 22.41 | +4.61% | 8.22 | 1.62% |
| 2025-05-09 | 21.49 | 21.69 | 21.43 | 21.43 | -0.37% | 3.84 | 0.78% |
| 2025-05-08 | 21.43 | 21.57 | 21.22 | 21.50 | +0.09% | 2.89 | 0.59% |
| 2025-05-07 | 21.64 | 21.69 | 21.13 | 21.48 | +0.60% | 4.87 | 1.00% |
| 2025-05-06 | 20.88 | 21.36 | 20.88 | 21.36 | +2.41% | 3.31 | 0.69% |