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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.86 | 38.18 | 36.67 | 37.88 | -0.84% | 11.33 | 1.33% |
| 2026-04-20 | 38.21 | 39.70 | 37.52 | 38.20 | -0.03% | 16.87 | 1.93% |
| 2026-04-17 | 38.60 | 39.59 | 37.81 | 38.21 | -2.03% | 12.81 | 1.47% |
| 2026-04-16 | 36.73 | 39.50 | 36.51 | 39.00 | +5.63% | 20.36 | 2.33% |
| 2026-04-15 | 38.55 | 39.05 | 36.78 | 36.92 | -4.55% | 20.33 | 2.38% |
| 2026-04-14 | 40.61 | 41.15 | 38.11 | 38.68 | -6.12% | 25.45 | 2.87% |
| 2026-04-13 | 39.22 | 41.50 | 38.50 | 41.20 | +1.88% | 36.09 | 3.96% |
| 2026-04-10 | 39.50 | 40.44 | 39.50 | 40.44 | +10.01% | 18.05 | 1.97% |
| 2026-04-09 | 34.00 | 37.48 | 34.00 | 36.76 | +5.03% | 17.76 | 2.16% |
| 2026-04-08 | 33.60 | 35.70 | 33.14 | 35.00 | +7.86% | 20.13 | 2.57% |
| 2026-04-07 | 33.08 | 33.68 | 31.24 | 32.45 | -1.07% | 14.27 | 1.95% |
| 2026-04-03 | 32.89 | 33.39 | 32.32 | 32.80 | +1.67% | 8.50 | 1.14% |
| 2026-04-02 | 32.35 | 34.00 | 31.91 | 32.26 | -0.09% | 13.14 | 1.75% |
| 2026-04-01 | 32.11 | 33.03 | 32.06 | 32.29 | +3.06% | 10.19 | 1.38% |
| 2026-03-31 | 32.00 | 33.07 | 31.20 | 31.33 | -1.32% | 10.55 | 1.45% |
| 2026-03-30 | 30.95 | 32.40 | 30.70 | 31.75 | +0.51% | 9.14 | 1.28% |
| 2026-03-27 | 30.50 | 32.28 | 30.28 | 31.59 | +1.28% | 11.52 | 1.61% |
| 2026-03-26 | 31.96 | 31.99 | 30.90 | 31.19 | -2.41% | 9.20 | 1.29% |
| 2026-03-25 | 31.35 | 33.01 | 31.34 | 31.96 | +3.70% | 16.88 | 2.31% |
| 2026-03-24 | 30.24 | 31.18 | 29.99 | 30.82 | +4.69% | 12.45 | 1.80% |