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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.89 | 10.95 | 10.39 | 10.50 | -4.20% | 3.29 | 2.96% |
| 2026-02-12 | 10.73 | 11.32 | 10.44 | 10.96 | +3.69% | 4.79 | 4.20% |
| 2026-02-11 | 10.84 | 11.06 | 10.52 | 10.57 | -3.82% | 3.53 | 3.16% |
| 2026-02-10 | 10.53 | 11.14 | 10.38 | 10.99 | +4.57% | 8.64 | 7.65% |
| 2026-02-09 | 9.54 | 10.51 | 9.53 | 10.51 | +10.05% | 6.78 | 6.29% |
| 2026-02-06 | 9.51 | 9.90 | 8.97 | 9.55 | +0.21% | 4.33 | 4.42% |
| 2026-02-05 | 9.69 | 10.17 | 9.36 | 9.53 | -1.75% | 4.67 | 4.64% |
| 2026-02-04 | 9.40 | 9.75 | 9.14 | 9.70 | +3.19% | 3.91 | 3.95% |
| 2026-02-03 | 8.90 | 9.42 | 8.90 | 9.40 | +7.06% | 3.94 | 4.08% |
| 2026-02-02 | 8.97 | 9.25 | 8.77 | 8.78 | -3.62% | 4.02 | 4.27% |
| 2026-01-30 | 9.15 | 9.55 | 9.02 | 9.11 | +1.90% | 4.62 | 4.78% |
| 2026-01-29 | 8.96 | 9.48 | 8.90 | 8.94 | -0.78% | 5.52 | 5.77% |
| 2026-01-28 | 9.37 | 9.43 | 8.70 | 9.01 | -3.12% | 6.91 | 7.40% |
| 2026-01-27 | 8.63 | 9.48 | 8.63 | 9.30 | +7.89% | 9.75 | 10.05% |
| 2026-01-26 | 8.04 | 8.78 | 8.04 | 8.62 | +6.95% | 7.10 | 8.08% |
| 2026-01-23 | 7.71 | 8.25 | 7.71 | 8.06 | +4.68% | 6.19 | 7.38% |
| 2026-01-22 | 8.50 | 8.55 | 7.67 | 7.70 | -2.78% | 9.74 | 11.56% |
| 2026-01-21 | 7.00 | 7.92 | 6.91 | 7.92 | +10.00% | 2.91 | 3.63% |
| 2026-01-20 | 6.92 | 7.33 | 6.72 | 7.20 | +4.96% | 4.69 | 6.37% |
| 2026-01-19 | 7.00 | 7.40 | 6.84 | 6.86 | +0.88% | 5.90 | 8.01% |