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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.83 | 6.02 | 5.81 | 5.89 | -3.28% | 3.04 | 4.93% |
| 2025-05-23 | 5.55 | 6.12 | 5.53 | 6.09 | +9.53% | 4.36 | 6.98% |
| 2025-05-22 | 5.65 | 5.72 | 5.54 | 5.56 | -2.11% | 0.47 | 0.81% |
| 2025-05-21 | 5.72 | 5.76 | 5.60 | 5.68 | -1.39% | 0.63 | 1.07% |
| 2025-05-20 | 5.74 | 5.82 | 5.70 | 5.76 | +0.35% | 0.70 | 1.17% |
| 2025-05-19 | 5.69 | 5.80 | 5.65 | 5.74 | +2.14% | 1.20 | 2.02% |
| 2025-05-16 | 5.41 | 5.72 | 5.41 | 5.62 | +2.74% | 0.90 | 1.53% |
| 2025-05-15 | 5.56 | 5.56 | 5.42 | 5.47 | -1.80% | 0.46 | 0.81% |
| 2025-05-14 | 5.55 | 5.62 | 5.52 | 5.57 | -0.36% | 0.42 | 0.73% |
| 2025-05-13 | 5.73 | 5.73 | 5.55 | 5.59 | -0.89% | 0.51 | 0.86% |
| 2025-05-12 | 5.58 | 5.66 | 5.56 | 5.64 | +1.26% | 0.48 | 0.83% |
| 2025-05-09 | 5.66 | 5.68 | 5.50 | 5.57 | -1.59% | 0.60 | 1.03% |
| 2025-05-08 | 5.57 | 5.70 | 5.54 | 5.66 | +1.43% | 0.76 | 1.29% |
| 2025-05-07 | 5.66 | 5.69 | 5.50 | 5.58 | -0.53% | 0.82 | 1.41% |
| 2025-05-06 | 5.53 | 5.62 | 5.42 | 5.61 | +4.86% | 1.01 | 1.75% |