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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.31 | 30.90 | 29.10 | 29.44 | -5.09% | 14.10 | 2.08% |
| 2026-03-20 | 31.13 | 31.49 | 30.36 | 31.02 | +0.65% | 14.10 | 2.01% |
| 2026-03-19 | 31.88 | 32.26 | 30.48 | 30.82 | -4.99% | 14.99 | 2.12% |
| 2026-03-18 | 31.81 | 32.55 | 31.56 | 32.44 | +2.14% | 11.23 | 1.54% |
| 2026-03-17 | 32.50 | 32.98 | 31.52 | 31.76 | -1.91% | 11.52 | 1.57% |
| 2026-03-16 | 33.16 | 33.44 | 31.19 | 32.38 | -1.43% | 14.63 | 2.02% |
| 2026-03-13 | 34.10 | 34.30 | 32.73 | 32.85 | -5.00% | 20.97 | 2.77% |
| 2026-03-12 | 36.42 | 36.52 | 34.11 | 34.58 | -5.73% | 23.12 | 2.94% |
| 2026-03-11 | 37.24 | 38.42 | 35.53 | 36.68 | -2.29% | 22.98 | 2.79% |
| 2026-03-10 | 37.85 | 38.96 | 36.95 | 37.54 | -0.32% | 19.99 | 2.34% |
| 2026-03-09 | 38.47 | 38.68 | 36.68 | 37.66 | -4.08% | 26.39 | 3.10% |
| 2026-03-06 | 35.70 | 39.26 | 35.70 | 39.26 | +10.00% | 17.88 | 2.08% |
| 2026-03-05 | 34.90 | 36.61 | 34.71 | 35.69 | +4.02% | 21.69 | 2.69% |
| 2026-03-04 | 31.72 | 34.69 | 31.72 | 34.31 | +5.73% | 18.74 | 2.47% |
| 2026-03-03 | 33.69 | 34.66 | 32.38 | 32.45 | -3.62% | 13.96 | 1.87% |
| 2026-03-02 | 34.28 | 34.34 | 32.90 | 33.67 | +0.12% | 16.56 | 2.19% |
| 2026-02-27 | 33.82 | 34.92 | 32.91 | 33.63 | -1.52% | 19.43 | 2.57% |
| 2026-02-26 | 33.01 | 34.58 | 32.50 | 34.15 | +2.18% | 19.90 | 2.63% |
| 2026-02-25 | 32.90 | 34.64 | 32.89 | 33.42 | +0.69% | 22.81 | 2.99% |
| 2026-02-24 | 31.50 | 33.48 | 31.43 | 33.19 | +6.17% | 20.48 | 2.77% |