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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.80 | 6.80 | 6.80 | 6.80 | +10.03% | 0.90 | 1.27% |
| 2026-01-15 | 6.23 | 6.27 | 6.12 | 6.18 | -1.44% | 0.51 | 0.79% |
| 2026-01-14 | 6.36 | 6.38 | 6.17 | 6.27 | -1.10% | 1.00 | 1.52% |
| 2026-01-13 | 6.43 | 6.46 | 6.29 | 6.34 | -1.40% | 0.79 | 1.19% |
| 2026-01-12 | 6.38 | 6.44 | 6.32 | 6.43 | +1.26% | 0.75 | 1.12% |
| 2026-01-09 | 6.35 | 6.39 | 6.26 | 6.35 | +0.32% | 0.86 | 1.31% |
| 2026-01-08 | 6.16 | 6.37 | 6.16 | 6.33 | +2.10% | 0.93 | 1.42% |
| 2026-01-07 | 6.22 | 6.27 | 6.15 | 6.20 | -1.12% | 0.62 | 0.96% |
| 2026-01-06 | 6.06 | 6.39 | 6.06 | 6.27 | +3.12% | 1.05 | 1.62% |
| 2026-01-05 | 6.09 | 6.12 | 6.05 | 6.08 | -0.16% | 0.48 | 0.76% |
| 2025-12-31 | 6.03 | 6.11 | 5.90 | 6.09 | +1.50% | 0.62 | 0.99% |
| 2025-12-30 | 6.01 | 6.02 | 5.94 | 6.00 | -0.33% | 0.42 | 0.67% |
| 2025-12-29 | 6.07 | 6.09 | 6.00 | 6.02 | -0.99% | 0.38 | 0.60% |
| 2025-12-26 | 6.15 | 6.18 | 6.06 | 6.08 | -1.14% | 0.51 | 0.79% |
| 2025-12-25 | 6.13 | 6.16 | 6.09 | 6.15 | +0.33% | 0.41 | 0.64% |
| 2025-12-24 | 6.16 | 6.23 | 6.11 | 6.13 | -1.13% | 0.53 | 0.83% |
| 2025-12-23 | 6.42 | 6.42 | 6.19 | 6.20 | -2.97% | 0.59 | 0.90% |
| 2025-12-22 | 6.40 | 6.48 | 6.36 | 6.39 | +0.31% | 0.57 | 0.85% |
| 2025-12-19 | 6.26 | 6.40 | 6.24 | 6.37 | +1.92% | 0.54 | 0.81% |
| 2025-12-18 | 6.18 | 6.31 | 6.16 | 6.25 | +0.32% | 0.44 | 0.67% |