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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.23 | 6.38 | 6.18 | 6.31 | +1.61% | 0.71 | 1.08% |
| 2025-10-21 | 6.13 | 6.22 | 6.09 | 6.21 | +1.80% | 0.55 | 0.86% |
| 2025-10-20 | 6.16 | 6.17 | 6.05 | 6.10 | 0.00% | 0.47 | 0.74% |
| 2025-10-17 | 6.31 | 6.31 | 6.09 | 6.10 | -4.84% | 0.89 | 1.39% |
| 2025-10-16 | 6.22 | 6.60 | 6.16 | 6.41 | +3.05% | 1.24 | 1.86% |
| 2025-10-15 | 6.16 | 6.24 | 6.12 | 6.22 | +1.47% | 0.54 | 0.84% |
| 2025-10-14 | 6.19 | 6.29 | 6.11 | 6.13 | -0.81% | 0.66 | 1.02% |
| 2025-10-13 | 6.06 | 6.22 | 5.97 | 6.18 | -2.98% | 0.79 | 1.23% |
| 2025-10-10 | 6.38 | 6.52 | 6.36 | 6.37 | -0.78% | 0.82 | 1.23% |
| 2025-10-09 | 6.70 | 6.75 | 6.38 | 6.42 | -3.31% | 1.42 | 2.11% |
| 2025-09-30 | 6.69 | 6.77 | 6.63 | 6.64 | -1.04% | 0.83 | 1.19% |
| 2025-09-29 | 6.86 | 6.94 | 6.62 | 6.71 | -2.04% | 1.21 | 1.72% |
| 2025-09-26 | 6.48 | 6.97 | 6.42 | 6.85 | +4.74% | 2.12 | 3.01% |
| 2025-09-25 | 6.44 | 6.79 | 6.32 | 6.54 | +1.24% | 1.50 | 2.20% |
| 2025-09-24 | 6.54 | 6.54 | 6.37 | 6.46 | -1.82% | 0.94 | 1.40% |
| 2025-09-23 | 6.38 | 6.74 | 6.26 | 6.58 | +1.70% | 1.56 | 2.31% |
| 2025-09-22 | 7.01 | 7.03 | 6.39 | 6.47 | -8.87% | 2.85 | 4.15% |
| 2025-09-19 | 6.81 | 7.17 | 6.77 | 7.10 | +2.60% | 2.16 | 2.93% |
| 2025-09-18 | 6.73 | 7.20 | 6.68 | 6.92 | +3.13% | 2.62 | 3.58% |
| 2025-09-17 | 6.67 | 6.75 | 6.63 | 6.71 | +0.45% | 0.85 | 1.22% |