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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.16 | 25.44 | 24.56 | 24.63 | -2.11% | 9.17 | 1.63% |
| 2026-01-15 | 24.79 | 26.00 | 24.73 | 25.16 | +0.96% | 12.99 | 2.29% |
| 2026-01-14 | 24.15 | 25.75 | 24.10 | 24.92 | +2.81% | 18.63 | 3.31% |
| 2026-01-13 | 23.49 | 24.70 | 23.01 | 24.24 | +2.93% | 14.47 | 2.68% |
| 2026-01-12 | 23.48 | 23.74 | 23.35 | 23.55 | +0.09% | 8.82 | 1.66% |
| 2026-01-09 | 23.63 | 23.85 | 23.33 | 23.53 | -0.21% | 9.52 | 1.79% |
| 2026-01-08 | 22.63 | 23.87 | 22.58 | 23.58 | +3.74% | 13.91 | 2.64% |
| 2026-01-07 | 23.11 | 23.23 | 22.59 | 22.73 | -2.32% | 9.24 | 1.79% |
| 2026-01-06 | 21.78 | 23.68 | 21.68 | 23.27 | +6.69% | 17.08 | 3.34% |
| 2026-01-05 | 20.85 | 22.15 | 20.85 | 21.81 | +5.36% | 10.95 | 2.25% |
| 2025-12-31 | 20.88 | 20.92 | 20.66 | 20.70 | -0.48% | 3.43 | 0.73% |
| 2025-12-30 | 21.00 | 21.11 | 20.66 | 20.80 | -0.91% | 4.12 | 0.87% |
| 2025-12-29 | 20.93 | 21.31 | 20.91 | 20.99 | +0.29% | 4.84 | 1.02% |
| 2025-12-26 | 20.89 | 20.98 | 20.66 | 20.93 | 0.00% | 4.68 | 1.00% |
| 2025-12-25 | 20.60 | 20.98 | 20.55 | 20.93 | +1.21% | 4.89 | 1.04% |
| 2025-12-24 | 20.30 | 20.69 | 20.21 | 20.68 | +1.72% | 4.06 | 0.88% |
| 2025-12-23 | 20.41 | 20.50 | 20.25 | 20.33 | -0.34% | 2.17 | 0.47% |
| 2025-12-22 | 20.50 | 20.53 | 20.30 | 20.40 | +0.49% | 3.00 | 0.65% |
| 2025-12-19 | 20.05 | 20.40 | 20.04 | 20.30 | +1.10% | 2.81 | 0.62% |
| 2025-12-18 | 19.93 | 20.26 | 19.83 | 20.08 | -0.05% | 2.53 | 0.56% |