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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.92 | 7.58 | 6.92 | 7.58 | +10.01% | 1.80 | 2.30% |
| 2025-08-18 | 6.90 | 6.96 | 6.80 | 6.89 | +0.29% | 1.44 | 2.02% |
| 2025-08-15 | 6.81 | 6.97 | 6.81 | 6.87 | 0.00% | 1.12 | 1.56% |
| 2025-08-14 | 7.08 | 7.14 | 6.84 | 6.87 | -2.97% | 1.48 | 2.04% |
| 2025-08-13 | 7.25 | 7.25 | 7.01 | 7.08 | -2.34% | 1.73 | 2.33% |
| 2025-08-12 | 7.15 | 7.30 | 7.06 | 7.25 | +0.69% | 1.86 | 2.48% |
| 2025-08-11 | 6.98 | 7.28 | 6.85 | 7.20 | +3.15% | 2.81 | 3.75% |
| 2025-08-08 | 6.86 | 7.10 | 6.76 | 6.98 | +2.35% | 2.24 | 3.10% |
| 2025-08-07 | 7.00 | 7.03 | 6.76 | 6.82 | -2.71% | 1.41 | 1.98% |
| 2025-08-06 | 6.66 | 7.03 | 6.55 | 7.01 | +2.79% | 2.21 | 3.09% |
| 2025-08-05 | 6.75 | 6.85 | 6.75 | 6.82 | +0.89% | 1.16 | 1.64% |
| 2025-08-04 | 6.60 | 6.86 | 6.50 | 6.76 | +2.11% | 1.51 | 2.16% |
| 2025-08-01 | 6.58 | 6.68 | 6.54 | 6.62 | +0.15% | 1.20 | 1.74% |
| 2025-07-31 | 6.55 | 6.88 | 6.50 | 6.61 | +0.92% | 1.71 | 2.46% |
| 2025-07-30 | 6.90 | 7.05 | 6.55 | 6.55 | -2.38% | 2.18 | 3.12% |
| 2025-07-29 | 6.66 | 6.84 | 6.65 | 6.71 | -0.59% | 1.22 | 1.73% |
| 2025-07-28 | 6.78 | 6.94 | 6.70 | 6.75 | 0.00% | 1.88 | 2.65% |
| 2025-07-25 | 6.54 | 6.78 | 6.48 | 6.75 | +2.74% | 1.72 | 2.48% |
| 2025-07-24 | 6.50 | 6.72 | 6.47 | 6.57 | +1.39% | 1.58 | 2.29% |
| 2025-07-23 | 6.58 | 6.67 | 6.47 | 6.48 | -1.97% | 1.54 | 2.26% |