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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.67 | 6.70 | 6.58 | 6.61 | -0.90% | 1.70 | 2.46% |
| 2025-07-21 | 6.40 | 6.72 | 6.40 | 6.67 | +1.06% | 2.27 | 3.28% |
| 2025-07-18 | 6.70 | 6.82 | 6.55 | 6.60 | -1.49% | 2.85 | 4.11% |
| 2025-07-17 | 7.05 | 7.20 | 6.66 | 6.70 | -3.18% | 5.26 | 7.39% |
| 2025-07-16 | 6.49 | 6.92 | 6.49 | 6.92 | +10.02% | 1.72 | 2.41% |
| 2025-07-15 | 6.05 | 6.35 | 5.98 | 6.29 | +3.62% | 2.26 | 3.50% |
| 2025-07-14 | 6.04 | 6.13 | 6.04 | 6.07 | +0.50% | 0.60 | 0.94% |
| 2025-07-11 | 6.07 | 6.07 | 5.97 | 6.04 | -0.33% | 0.54 | 0.86% |
| 2025-07-10 | 6.10 | 6.12 | 6.03 | 6.06 | -1.14% | 0.54 | 0.86% |
| 2025-07-09 | 6.12 | 6.23 | 6.11 | 6.13 | +0.16% | 0.71 | 1.11% |
| 2025-07-08 | 6.17 | 6.20 | 6.09 | 6.12 | -0.65% | 0.65 | 1.01% |
| 2025-07-07 | 6.12 | 6.19 | 6.05 | 6.16 | +0.16% | 0.64 | 1.01% |
| 2025-07-04 | 6.17 | 6.28 | 6.12 | 6.15 | -1.13% | 0.67 | 1.03% |
| 2025-07-03 | 6.13 | 6.25 | 6.10 | 6.22 | +0.81% | 1.03 | 1.61% |
| 2025-07-02 | 6.34 | 6.36 | 6.13 | 6.17 | -2.53% | 1.02 | 1.58% |
| 2025-07-01 | 6.25 | 6.38 | 6.16 | 6.33 | +1.28% | 1.25 | 1.92% |
| 2025-06-30 | 6.29 | 6.32 | 6.20 | 6.25 | +0.32% | 1.04 | 1.59% |
| 2025-06-27 | 6.18 | 6.34 | 6.08 | 6.23 | +1.63% | 1.51 | 2.33% |
| 2025-06-26 | 6.04 | 6.30 | 6.04 | 6.13 | -0.65% | 1.59 | 2.46% |
| 2025-06-25 | 5.97 | 6.53 | 5.97 | 6.17 | +3.87% | 2.23 | 3.42% |