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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.28 | 6.30 | 6.16 | 6.18 | -1.59% | 0.39 | 0.60% |
| 2025-11-18 | 6.40 | 6.57 | 6.24 | 6.28 | -1.88% | 0.82 | 1.24% |
| 2025-11-17 | 6.34 | 6.42 | 6.34 | 6.40 | 0.00% | 0.40 | 0.60% |
| 2025-11-14 | 6.39 | 6.48 | 6.39 | 6.40 | -0.31% | 0.41 | 0.62% |
| 2025-11-13 | 6.39 | 6.46 | 6.32 | 6.42 | +0.31% | 0.50 | 0.75% |
| 2025-11-12 | 6.45 | 6.49 | 6.36 | 6.40 | -0.62% | 0.55 | 0.83% |
| 2025-11-11 | 6.46 | 6.49 | 6.39 | 6.44 | -0.31% | 0.61 | 0.91% |
| 2025-11-10 | 6.52 | 6.56 | 6.42 | 6.46 | -1.67% | 0.80 | 1.18% |
| 2025-11-07 | 6.45 | 6.58 | 6.29 | 6.57 | +0.92% | 1.10 | 1.63% |
| 2025-11-06 | 6.44 | 6.77 | 6.38 | 6.51 | +1.40% | 1.53 | 2.23% |
| 2025-11-05 | 6.29 | 6.43 | 6.29 | 6.42 | +0.78% | 0.60 | 0.91% |
| 2025-11-04 | 6.33 | 6.39 | 6.29 | 6.37 | +0.32% | 0.49 | 0.75% |
| 2025-11-03 | 6.21 | 6.35 | 6.21 | 6.35 | +1.44% | 0.55 | 0.84% |
| 2025-10-31 | 6.18 | 6.31 | 6.16 | 6.26 | +0.97% | 0.60 | 0.91% |
| 2025-10-30 | 6.18 | 6.37 | 6.17 | 6.20 | +0.32% | 0.74 | 1.14% |
| 2025-10-29 | 6.27 | 6.28 | 6.15 | 6.18 | -1.44% | 0.45 | 0.70% |
| 2025-10-28 | 6.28 | 6.30 | 6.24 | 6.27 | -0.63% | 0.45 | 0.69% |
| 2025-10-27 | 6.26 | 6.43 | 6.26 | 6.31 | +0.80% | 0.61 | 0.93% |
| 2025-10-24 | 6.26 | 6.32 | 6.23 | 6.26 | -0.16% | 0.38 | 0.58% |
| 2025-10-23 | 6.30 | 6.30 | 6.14 | 6.27 | -0.63% | 0.52 | 0.81% |