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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.07 | 22.07 | 21.63 | 21.71 | -1.89% | 4.52 | 0.92% |
| 2025-09-15 | 22.00 | 22.17 | 21.87 | 22.13 | +0.50% | 4.12 | 0.83% |
| 2025-09-12 | 22.25 | 22.28 | 22.02 | 22.02 | -1.03% | 3.65 | 0.73% |
| 2025-09-11 | 21.93 | 22.33 | 21.77 | 22.24 | +1.41% | 5.00 | 1.01% |
| 2025-09-10 | 21.92 | 22.02 | 21.79 | 21.94 | -0.09% | 3.09 | 0.62% |
| 2025-09-09 | 22.11 | 22.20 | 21.92 | 21.96 | -0.81% | 3.43 | 0.69% |
| 2025-09-08 | 22.20 | 22.32 | 21.96 | 22.14 | -0.36% | 5.03 | 1.01% |
| 2025-09-05 | 22.05 | 22.34 | 22.05 | 22.21 | +0.18% | 4.21 | 0.84% |
| 2025-09-04 | 22.19 | 22.35 | 21.93 | 22.17 | -0.13% | 4.10 | 0.82% |
| 2025-09-03 | 22.98 | 23.01 | 22.01 | 22.20 | -2.92% | 6.35 | 1.25% |
| 2025-09-02 | 23.42 | 23.46 | 22.77 | 22.87 | -2.71% | 6.54 | 1.26% |
| 2025-09-01 | 23.96 | 23.97 | 23.12 | 23.51 | -1.26% | 10.30 | 1.95% |
| 2025-08-29 | 23.31 | 23.93 | 23.29 | 23.81 | +1.83% | 8.26 | 1.55% |
| 2025-08-28 | 23.11 | 23.38 | 22.76 | 23.38 | +0.13% | 6.56 | 1.26% |
| 2025-08-27 | 23.74 | 23.83 | 23.23 | 23.35 | -1.60% | 7.82 | 1.47% |
| 2025-08-26 | 23.81 | 23.96 | 23.53 | 23.73 | -0.33% | 6.69 | 1.24% |
| 2025-08-25 | 23.31 | 23.81 | 23.30 | 23.81 | +2.36% | 9.77 | 1.83% |
| 2025-08-22 | 23.05 | 23.26 | 22.89 | 23.26 | +0.52% | 6.47 | 1.24% |
| 2025-08-21 | 23.22 | 23.25 | 23.02 | 23.14 | -0.04% | 4.97 | 0.95% |
| 2025-08-20 | 23.07 | 23.21 | 22.88 | 23.15 | +0.17% | 4.56 | 0.87% |