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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.86 | 5.98 | 5.85 | 5.94 | +1.54% | 1.18 | 1.91% |
| 2025-06-23 | 5.80 | 5.90 | 5.79 | 5.85 | -0.51% | 0.96 | 1.57% |
| 2025-06-20 | 5.61 | 5.99 | 5.55 | 5.88 | +4.81% | 1.75 | 2.89% |
| 2025-06-19 | 5.67 | 5.75 | 5.60 | 5.61 | -1.41% | 0.88 | 1.49% |
| 2025-06-18 | 5.53 | 5.80 | 5.46 | 5.69 | +2.89% | 1.22 | 2.06% |
| 2025-06-17 | 5.49 | 5.56 | 5.45 | 5.53 | +1.10% | 0.47 | 0.82% |
| 2025-06-16 | 5.38 | 5.50 | 5.36 | 5.47 | +1.11% | 0.46 | 0.81% |
| 2025-06-13 | 5.58 | 5.58 | 5.41 | 5.41 | -3.22% | 0.72 | 1.26% |
| 2025-06-12 | 5.56 | 5.62 | 5.52 | 5.59 | +0.18% | 0.49 | 0.84% |
| 2025-06-11 | 5.60 | 5.67 | 5.57 | 5.58 | +0.18% | 0.62 | 1.06% |
| 2025-06-10 | 5.67 | 5.76 | 5.51 | 5.57 | -2.45% | 0.99 | 1.69% |
| 2025-06-09 | 5.61 | 5.75 | 5.61 | 5.71 | -0.17% | 0.74 | 1.25% |
| 2025-06-06 | 5.87 | 5.89 | 5.72 | 5.72 | -3.38% | 0.93 | 1.55% |
| 2025-06-05 | 5.90 | 6.09 | 5.70 | 5.92 | +0.85% | 1.65 | 2.70% |
| 2025-06-04 | 5.92 | 5.94 | 5.82 | 5.87 | -0.17% | 1.04 | 1.71% |
| 2025-06-03 | 5.95 | 6.04 | 5.83 | 5.88 | -2.81% | 1.49 | 2.42% |
| 2025-05-30 | 6.32 | 6.32 | 6.04 | 6.05 | -4.87% | 2.20 | 3.46% |
| 2025-05-29 | 5.98 | 6.41 | 5.98 | 6.36 | +5.30% | 3.25 | 4.96% |
| 2025-05-28 | 5.96 | 6.28 | 5.95 | 6.04 | +2.37% | 2.81 | 4.42% |
| 2025-05-27 | 5.86 | 5.99 | 5.84 | 5.90 | +0.17% | 1.71 | 2.77% |