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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.26 | 6.48 | 6.14 | 6.23 | -0.80% | 0.57 | 0.87% |
| 2025-12-16 | 6.42 | 6.47 | 6.27 | 6.28 | -2.18% | 0.55 | 0.84% |
| 2025-12-15 | 6.44 | 6.49 | 6.36 | 6.42 | +0.63% | 0.53 | 0.79% |
| 2025-12-12 | 6.40 | 6.43 | 6.17 | 6.38 | +0.16% | 0.92 | 1.39% |
| 2025-12-11 | 6.28 | 6.45 | 6.25 | 6.37 | +1.27% | 0.96 | 1.45% |
| 2025-12-10 | 6.12 | 6.36 | 6.08 | 6.29 | +2.11% | 0.94 | 1.43% |
| 2025-12-09 | 6.14 | 6.19 | 6.06 | 6.16 | +0.98% | 0.48 | 0.76% |
| 2025-12-08 | 6.16 | 6.18 | 6.10 | 6.10 | -0.97% | 0.30 | 0.47% |
| 2025-12-05 | 6.00 | 6.17 | 5.94 | 6.16 | +2.67% | 0.46 | 0.72% |
| 2025-12-04 | 6.04 | 6.06 | 5.96 | 6.00 | -0.33% | 0.29 | 0.47% |
| 2025-12-03 | 6.10 | 6.11 | 5.98 | 6.02 | -1.31% | 0.36 | 0.57% |
| 2025-12-02 | 6.17 | 6.17 | 6.04 | 6.10 | -0.97% | 0.30 | 0.48% |
| 2025-12-01 | 6.14 | 6.20 | 6.14 | 6.16 | -0.48% | 0.37 | 0.58% |
| 2025-11-28 | 6.12 | 6.19 | 6.07 | 6.19 | +1.31% | 0.38 | 0.59% |
| 2025-11-27 | 6.17 | 6.18 | 6.09 | 6.11 | -0.65% | 0.30 | 0.47% |
| 2025-11-26 | 6.13 | 6.24 | 6.07 | 6.15 | +0.16% | 0.46 | 0.71% |
| 2025-11-25 | 6.20 | 6.21 | 6.12 | 6.14 | -0.49% | 0.38 | 0.59% |
| 2025-11-24 | 5.99 | 6.19 | 5.95 | 6.17 | +3.87% | 0.54 | 0.85% |
| 2025-11-21 | 6.10 | 6.17 | 5.92 | 5.94 | -3.26% | 0.55 | 0.88% |
| 2025-11-20 | 6.22 | 6.26 | 6.11 | 6.14 | -0.65% | 0.40 | 0.62% |