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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.48 | 9.51 | 9.31 | 9.49 | -0.21% | 1.65 | 1.68% |
| 2026-04-20 | 9.54 | 9.68 | 9.22 | 9.51 | -0.73% | 2.27 | 2.29% |
| 2026-04-17 | 9.48 | 9.63 | 9.33 | 9.58 | +0.21% | 2.63 | 2.66% |
| 2026-04-16 | 9.15 | 9.71 | 8.98 | 9.56 | +4.94% | 3.98 | 4.05% |
| 2026-04-15 | 9.39 | 9.58 | 9.08 | 9.11 | -2.15% | 2.84 | 2.93% |
| 2026-04-14 | 9.43 | 9.55 | 9.17 | 9.31 | -0.43% | 3.32 | 3.40% |
| 2026-04-13 | 9.19 | 9.80 | 8.97 | 9.35 | +0.97% | 4.69 | 4.78% |
| 2026-04-10 | 9.05 | 9.56 | 9.01 | 9.26 | +2.66% | 4.29 | 4.40% |
| 2026-04-09 | 9.17 | 9.45 | 8.85 | 9.02 | -1.20% | 4.64 | 4.91% |
| 2026-04-08 | 8.65 | 9.13 | 8.65 | 9.13 | +10.00% | 1.59 | 1.69% |
| 2026-04-07 | 8.29 | 8.51 | 8.17 | 8.30 | +1.22% | 1.21 | 1.39% |
| 2026-04-03 | 8.40 | 8.42 | 8.17 | 8.20 | -1.56% | 1.10 | 1.28% |
| 2026-04-02 | 8.78 | 8.78 | 8.21 | 8.33 | -5.13% | 1.76 | 2.01% |
| 2026-04-01 | 8.77 | 8.92 | 8.53 | 8.78 | +2.21% | 1.94 | 2.12% |
| 2026-03-31 | 8.70 | 8.98 | 8.57 | 8.59 | +0.47% | 2.29 | 2.51% |
| 2026-03-30 | 8.72 | 8.86 | 8.37 | 8.55 | -1.95% | 2.19 | 2.46% |
| 2026-03-27 | 8.47 | 8.77 | 8.40 | 8.72 | +1.63% | 1.55 | 1.72% |
| 2026-03-26 | 8.54 | 8.84 | 8.39 | 8.58 | -0.12% | 1.83 | 2.04% |
| 2026-03-25 | 8.19 | 8.82 | 8.19 | 8.59 | +5.53% | 2.08 | 2.32% |
| 2026-03-24 | 7.90 | 8.15 | 7.86 | 8.14 | +4.63% | 1.32 | 1.58% |