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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.56 | 20.09 | 19.45 | 20.09 | +2.40% | 4.49 | 1.01% |
| 2025-12-16 | 20.14 | 20.18 | 19.51 | 19.62 | -3.06% | 4.77 | 1.07% |
| 2025-12-15 | 20.56 | 20.61 | 20.22 | 20.24 | -1.36% | 3.25 | 0.71% |
| 2025-12-12 | 20.18 | 20.72 | 20.13 | 20.52 | +1.84% | 4.65 | 1.01% |
| 2025-12-11 | 20.41 | 20.53 | 20.10 | 20.15 | -1.18% | 2.60 | 0.57% |
| 2025-12-10 | 20.23 | 20.44 | 20.12 | 20.39 | 0.00% | 3.79 | 0.83% |
| 2025-12-09 | 20.00 | 20.81 | 20.00 | 20.39 | +2.98% | 10.31 | 2.23% |
| 2025-12-08 | 19.65 | 20.09 | 19.65 | 19.80 | +0.87% | 4.87 | 1.08% |
| 2025-12-05 | 19.49 | 19.65 | 19.44 | 19.63 | +0.82% | 2.93 | 0.66% |
| 2025-12-04 | 19.78 | 19.83 | 19.41 | 19.47 | -1.62% | 3.43 | 0.78% |
| 2025-12-03 | 20.10 | 20.12 | 19.76 | 19.79 | -1.54% | 4.58 | 1.02% |
| 2025-12-02 | 20.13 | 20.31 | 20.01 | 20.10 | -0.35% | 3.20 | 0.70% |
| 2025-12-01 | 20.27 | 20.32 | 20.13 | 20.17 | -0.59% | 3.38 | 0.74% |
| 2025-11-28 | 20.21 | 20.36 | 20.14 | 20.29 | +0.74% | 2.60 | 0.57% |
| 2025-11-27 | 20.18 | 20.24 | 20.12 | 20.14 | -0.15% | 2.68 | 0.59% |
| 2025-11-26 | 20.60 | 20.66 | 20.09 | 20.17 | -3.21% | 5.93 | 1.30% |
| 2025-11-25 | 20.74 | 21.15 | 20.39 | 20.84 | +1.45% | 9.43 | 2.01% |
| 2025-11-24 | 19.92 | 20.59 | 19.91 | 20.54 | +2.69% | 6.92 | 1.50% |
| 2025-11-21 | 20.10 | 20.45 | 19.80 | 20.00 | -1.28% | 6.54 | 1.44% |
| 2025-11-20 | 20.52 | 20.52 | 20.24 | 20.26 | -2.31% | 5.20 | 1.13% |