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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.63 | 6.69 | 6.60 | 6.68 | +0.30% | 0.68 | 0.98% |
| 2025-09-15 | 6.74 | 6.80 | 6.61 | 6.66 | -1.04% | 0.83 | 1.20% |
| 2025-09-12 | 6.63 | 6.98 | 6.60 | 6.73 | +1.20% | 2.01 | 2.82% |
| 2025-09-11 | 6.44 | 6.68 | 6.44 | 6.65 | +3.10% | 1.32 | 1.93% |
| 2025-09-10 | 6.40 | 6.51 | 6.40 | 6.45 | +0.78% | 0.55 | 0.82% |
| 2025-09-09 | 6.48 | 6.57 | 6.38 | 6.40 | -1.54% | 0.87 | 1.30% |
| 2025-09-08 | 6.47 | 6.55 | 6.40 | 6.50 | 0.00% | 0.90 | 1.34% |
| 2025-09-05 | 6.58 | 6.58 | 6.39 | 6.50 | -0.61% | 0.94 | 1.39% |
| 2025-09-04 | 6.43 | 6.63 | 6.36 | 6.54 | +1.71% | 1.23 | 1.81% |
| 2025-09-03 | 6.70 | 6.73 | 6.40 | 6.43 | -3.16% | 0.96 | 1.41% |
| 2025-09-02 | 6.76 | 6.77 | 6.56 | 6.64 | -1.78% | 0.98 | 1.42% |
| 2025-09-01 | 6.75 | 6.86 | 6.75 | 6.76 | +0.15% | 0.93 | 1.31% |
| 2025-08-29 | 6.86 | 6.86 | 6.72 | 6.75 | -1.60% | 1.08 | 1.53% |
| 2025-08-28 | 7.03 | 7.09 | 6.54 | 6.86 | -2.69% | 2.22 | 3.12% |
| 2025-08-27 | 7.32 | 7.40 | 7.04 | 7.05 | -3.69% | 1.94 | 2.58% |
| 2025-08-26 | 7.41 | 7.47 | 7.30 | 7.32 | -1.21% | 1.63 | 2.12% |
| 2025-08-25 | 7.33 | 7.46 | 7.32 | 7.41 | +0.41% | 1.92 | 2.49% |
| 2025-08-22 | 7.46 | 7.55 | 7.34 | 7.38 | -0.94% | 2.18 | 2.83% |
| 2025-08-21 | 7.61 | 7.72 | 7.42 | 7.45 | -5.10% | 3.82 | 4.86% |
| 2025-08-20 | 7.79 | 8.17 | 7.55 | 7.85 | +3.56% | 8.27 | 10.17% |