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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.30 | 20.79 | 20.19 | 20.74 | +2.11% | 8.44 | 1.81% |
| 2025-11-18 | 20.46 | 20.46 | 20.18 | 20.31 | -0.92% | 3.99 | 0.87% |
| 2025-11-17 | 20.55 | 20.68 | 20.46 | 20.50 | +0.29% | 3.83 | 0.82% |
| 2025-11-14 | 20.60 | 20.70 | 20.44 | 20.44 | -1.25% | 4.72 | 1.02% |
| 2025-11-13 | 20.64 | 20.71 | 20.60 | 20.70 | +0.29% | 3.13 | 0.67% |
| 2025-11-12 | 20.92 | 20.93 | 20.60 | 20.64 | -1.33% | 4.99 | 1.07% |
| 2025-11-11 | 21.10 | 21.52 | 20.89 | 20.92 | +0.33% | 5.43 | 1.14% |
| 2025-11-10 | 20.84 | 20.90 | 20.72 | 20.85 | -0.10% | 3.79 | 0.81% |
| 2025-11-07 | 20.99 | 21.27 | 20.84 | 20.87 | -0.62% | 5.47 | 1.15% |
| 2025-11-06 | 20.79 | 21.09 | 20.77 | 21.00 | +0.72% | 5.32 | 1.12% |
| 2025-11-05 | 20.62 | 20.96 | 20.58 | 20.85 | +0.48% | 4.32 | 0.92% |
| 2025-11-04 | 20.89 | 21.01 | 20.65 | 20.75 | -0.95% | 4.10 | 0.87% |
| 2025-11-03 | 20.84 | 20.95 | 20.55 | 20.95 | +0.62% | 5.95 | 1.27% |
| 2025-10-31 | 21.42 | 21.42 | 20.73 | 20.82 | -4.57% | 13.00 | 2.74% |
| 2025-10-30 | 22.02 | 22.11 | 21.64 | 21.82 | -1.13% | 4.04 | 0.82% |
| 2025-10-29 | 22.05 | 22.14 | 21.91 | 22.07 | 0.00% | 3.93 | 0.79% |
| 2025-10-28 | 22.12 | 22.23 | 21.94 | 22.07 | -1.03% | 3.79 | 0.76% |
| 2025-10-27 | 21.78 | 22.32 | 21.78 | 22.29 | +3.18% | 5.61 | 1.12% |
| 2025-10-24 | 21.50 | 21.77 | 21.48 | 21.61 | +0.56% | 3.12 | 0.64% |
| 2025-10-23 | 21.67 | 21.71 | 21.18 | 21.49 | -1.01% | 3.32 | 0.69% |