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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.18 | 8.18 | 7.66 | 7.78 | -5.81% | 1.48 | 1.79% |
| 2026-03-20 | 8.45 | 8.52 | 8.25 | 8.26 | -1.78% | 1.23 | 1.41% |
| 2026-03-19 | 8.62 | 8.71 | 8.35 | 8.41 | -4.21% | 1.60 | 1.81% |
| 2026-03-18 | 8.70 | 8.80 | 8.59 | 8.78 | +0.69% | 1.35 | 1.49% |
| 2026-03-17 | 8.92 | 9.09 | 8.70 | 8.72 | -1.47% | 1.38 | 1.49% |
| 2026-03-16 | 9.02 | 9.02 | 8.72 | 8.85 | -2.53% | 2.31 | 2.50% |
| 2026-03-13 | 8.84 | 9.31 | 8.70 | 9.08 | +1.45% | 3.36 | 3.57% |
| 2026-03-12 | 9.60 | 9.60 | 8.84 | 8.95 | -7.35% | 3.93 | 4.14% |
| 2026-03-11 | 10.03 | 10.16 | 9.50 | 9.66 | -3.98% | 3.03 | 2.98% |
| 2026-03-10 | 9.98 | 10.28 | 9.98 | 10.06 | +1.51% | 2.11 | 2.00% |
| 2026-03-09 | 10.25 | 10.31 | 9.50 | 9.91 | -5.17% | 3.29 | 3.23% |
| 2026-03-06 | 9.95 | 10.85 | 9.88 | 10.45 | +4.92% | 3.67 | 3.39% |
| 2026-03-05 | 9.95 | 10.37 | 9.86 | 9.96 | +0.61% | 2.47 | 2.36% |
| 2026-03-04 | 9.60 | 10.15 | 9.58 | 9.90 | -0.50% | 3.74 | 3.62% |
| 2026-03-03 | 10.65 | 10.92 | 9.89 | 9.95 | -6.31% | 3.91 | 3.68% |
| 2026-03-02 | 10.80 | 11.00 | 10.52 | 10.62 | -3.63% | 2.48 | 2.22% |
| 2026-02-27 | 10.97 | 11.09 | 10.62 | 11.02 | -1.08% | 5.00 | 4.42% |
| 2026-02-26 | 10.15 | 11.14 | 9.92 | 11.14 | +9.97% | 5.67 | 5.18% |
| 2026-02-25 | 10.54 | 10.64 | 9.94 | 10.13 | -4.97% | 4.30 | 4.05% |
| 2026-02-24 | 10.60 | 10.96 | 10.44 | 10.66 | +1.52% | 2.67 | 2.38% |