动力新科 sh.600841
7.53
-1.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.65 | 7.69 | 7.50 | 7.53 | -1.05% | 1.44 | 1.82% |
| 2026-05-21 | 7.91 | 8.02 | 7.60 | 7.61 | -3.79% | 1.14 | 1.40% |
| 2026-05-20 | 7.84 | 8.05 | 7.68 | 7.91 | 0.00% | 1.34 | 1.63% |
| 2026-05-19 | 7.99 | 8.19 | 7.87 | 7.91 | -1.00% | 1.31 | 1.57% |
| 2026-05-18 | 8.01 | 8.12 | 7.85 | 7.99 | -1.72% | 1.33 | 1.60% |
| 2026-05-15 | 8.40 | 8.48 | 8.07 | 8.13 | -3.56% | 1.96 | 2.29% |
| 2026-05-14 | 8.89 | 9.03 | 8.43 | 8.43 | -5.17% | 2.12 | 2.35% |
| 2026-05-13 | 8.19 | 9.02 | 8.13 | 8.89 | +7.50% | 3.51 | 3.87% |
| 2026-05-12 | 8.20 | 8.35 | 8.11 | 8.27 | +0.73% | 2.00 | 2.34% |
| 2026-05-11 | 8.66 | 8.70 | 8.16 | 8.21 | -5.20% | 2.75 | 3.15% |
| 2026-05-08 | 8.75 | 8.78 | 8.55 | 8.66 | -1.59% | 1.54 | 1.72% |
| 2026-05-07 | 8.82 | 8.88 | 8.70 | 8.80 | -0.23% | 1.80 | 1.96% |
| 2026-05-06 | 8.50 | 8.99 | 8.41 | 8.82 | +6.27% | 2.90 | 3.19% |
| 2026-04-30 | 8.25 | 8.46 | 8.21 | 8.30 | +0.61% | 1.47 | 1.70% |
| 2026-04-29 | 8.16 | 8.38 | 8.09 | 8.25 | -1.08% | 2.24 | 2.60% |
| 2026-04-28 | 9.09 | 9.12 | 8.34 | 8.34 | -10.03% | 3.32 | 3.76% |
| 2026-04-27 | 9.41 | 9.48 | 8.99 | 9.27 | -1.90% | 2.09 | 2.18% |
| 2026-04-24 | 9.71 | 9.77 | 9.42 | 9.45 | -3.08% | 2.09 | 2.10% |
| 2026-04-23 | 9.63 | 10.15 | 9.49 | 9.75 | +3.94% | 4.19 | 4.09% |
| 2026-04-22 | 9.40 | 9.50 | 9.20 | 9.38 | -1.16% | 1.85 | 1.90% |