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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.03 | 22.11 | 21.68 | 21.71 | -2.20% | 3.30 | 0.67% |
| 2025-10-21 | 21.68 | 22.26 | 21.67 | 22.19 | +2.96% | 4.89 | 0.98% |
| 2025-10-20 | 21.78 | 22.04 | 21.45 | 21.56 | -0.87% | 3.57 | 0.73% |
| 2025-10-17 | 22.56 | 22.73 | 21.69 | 21.75 | -3.71% | 4.10 | 0.82% |
| 2025-10-16 | 22.80 | 22.88 | 22.55 | 22.58 | -1.05% | 2.99 | 0.58% |
| 2025-10-15 | 22.72 | 22.96 | 22.50 | 22.82 | 0.00% | 3.72 | 0.72% |
| 2025-10-14 | 22.78 | 23.27 | 22.69 | 22.82 | +0.70% | 5.73 | 1.10% |
| 2025-10-13 | 22.31 | 22.82 | 22.31 | 22.66 | -0.74% | 4.38 | 0.86% |
| 2025-10-10 | 22.86 | 23.17 | 22.79 | 22.83 | -0.74% | 5.67 | 1.09% |
| 2025-10-09 | 22.14 | 23.09 | 22.05 | 23.00 | +3.92% | 8.23 | 1.60% |
| 2025-09-30 | 22.00 | 22.16 | 21.88 | 22.14 | +0.73% | 3.93 | 0.79% |
| 2025-09-29 | 21.62 | 22.03 | 21.44 | 21.98 | +1.38% | 4.38 | 0.89% |
| 2025-09-26 | 21.52 | 22.04 | 21.44 | 21.68 | +0.97% | 4.45 | 0.90% |
| 2025-09-25 | 21.45 | 21.58 | 21.32 | 21.47 | -0.23% | 3.04 | 0.63% |
| 2025-09-24 | 21.02 | 21.67 | 20.95 | 21.52 | +1.17% | 3.32 | 0.69% |
| 2025-09-23 | 21.77 | 21.94 | 21.08 | 21.27 | -0.56% | 4.15 | 0.85% |
| 2025-09-22 | 21.43 | 21.49 | 21.27 | 21.39 | -0.19% | 2.59 | 0.54% |
| 2025-09-19 | 21.33 | 21.61 | 21.33 | 21.43 | +0.19% | 2.56 | 0.53% |
| 2025-09-18 | 21.71 | 21.75 | 21.27 | 21.39 | -1.47% | 4.71 | 0.96% |
| 2025-09-17 | 21.62 | 21.84 | 21.58 | 21.71 | 0.00% | 3.59 | 0.73% |