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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.60 | 31.77 | 30.79 | 31.26 | -1.73% | 13.87 | 1.96% |
| 2026-02-12 | 30.83 | 32.50 | 30.55 | 31.81 | +3.01% | 21.65 | 3.04% |
| 2026-02-11 | 30.00 | 32.80 | 29.92 | 30.88 | +3.45% | 38.08 | 5.33% |
| 2026-02-10 | 27.21 | 29.85 | 26.94 | 29.85 | +9.99% | 14.90 | 2.30% |
| 2026-02-09 | 26.73 | 27.22 | 26.50 | 27.14 | +2.73% | 5.75 | 0.95% |
| 2026-02-06 | 27.29 | 27.29 | 26.35 | 26.42 | -3.79% | 7.55 | 1.25% |
| 2026-02-05 | 27.52 | 27.77 | 27.11 | 27.46 | -1.12% | 7.02 | 1.13% |
| 2026-02-04 | 27.29 | 28.03 | 27.26 | 27.77 | +1.28% | 9.53 | 1.53% |
| 2026-02-03 | 26.12 | 27.53 | 25.99 | 27.42 | +7.07% | 11.89 | 1.96% |
| 2026-02-02 | 25.96 | 26.32 | 25.61 | 25.61 | -1.80% | 7.94 | 1.36% |
| 2026-01-30 | 26.16 | 26.62 | 25.32 | 26.08 | -0.87% | 10.61 | 1.81% |
| 2026-01-29 | 27.50 | 27.70 | 26.11 | 26.31 | -4.33% | 11.48 | 1.92% |
| 2026-01-28 | 26.92 | 28.09 | 26.69 | 27.50 | +2.80% | 14.74 | 2.37% |
| 2026-01-27 | 26.71 | 26.98 | 26.39 | 26.75 | -0.74% | 9.10 | 1.51% |
| 2026-01-26 | 26.65 | 27.80 | 26.36 | 26.95 | +1.32% | 13.80 | 2.27% |
| 2026-01-23 | 27.00 | 28.79 | 26.30 | 26.60 | -2.13% | 19.47 | 3.17% |
| 2026-01-22 | 25.46 | 27.77 | 25.40 | 27.18 | +7.30% | 18.35 | 3.05% |
| 2026-01-21 | 25.16 | 25.94 | 24.97 | 25.33 | -0.16% | 10.32 | 1.80% |
| 2026-01-20 | 24.85 | 25.50 | 24.71 | 25.37 | +2.13% | 8.86 | 1.56% |
| 2026-01-19 | 24.50 | 25.19 | 24.48 | 24.84 | +0.85% | 7.25 | 1.29% |