陕鼓动力 sh.601369
8.93
-0.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.05 | 9.08 | 8.84 | 8.93 | -0.33% | 0.90 | 0.59% |
| 2026-05-21 | 9.10 | 9.20 | 8.95 | 8.96 | -1.65% | 0.89 | 0.57% |
| 2026-05-20 | 9.22 | 9.27 | 9.05 | 9.11 | -1.19% | 0.62 | 0.40% |
| 2026-05-19 | 9.13 | 9.27 | 9.02 | 9.22 | +1.21% | 0.79 | 0.50% |
| 2026-05-18 | 9.13 | 9.23 | 9.06 | 9.11 | -0.76% | 0.80 | 0.52% |
| 2026-05-15 | 9.19 | 9.29 | 9.13 | 9.18 | 0.00% | 0.79 | 0.51% |
| 2026-05-14 | 9.23 | 9.32 | 9.10 | 9.18 | -0.33% | 1.07 | 0.68% |
| 2026-05-13 | 9.20 | 9.32 | 9.18 | 9.21 | -0.75% | 1.03 | 0.65% |
| 2026-05-12 | 9.30 | 9.39 | 9.21 | 9.28 | -0.32% | 0.85 | 0.54% |
| 2026-05-11 | 9.30 | 9.46 | 9.26 | 9.31 | +0.22% | 1.00 | 0.63% |
| 2026-05-08 | 9.35 | 9.36 | 9.21 | 9.29 | -0.64% | 0.73 | 0.46% |
| 2026-05-07 | 9.19 | 9.35 | 9.16 | 9.35 | +1.74% | 1.10 | 0.70% |
| 2026-05-06 | 9.18 | 9.26 | 9.14 | 9.19 | +0.11% | 1.39 | 0.89% |
| 2026-04-30 | 9.25 | 9.33 | 9.14 | 9.18 | -1.61% | 1.10 | 0.70% |
| 2026-04-29 | 9.20 | 9.34 | 9.16 | 9.33 | +2.30% | 1.03 | 0.65% |
| 2026-04-28 | 9.16 | 9.23 | 9.08 | 9.12 | -0.44% | 0.87 | 0.56% |
| 2026-04-27 | 9.30 | 9.34 | 9.11 | 9.16 | -1.51% | 0.97 | 0.62% |
| 2026-04-24 | 9.16 | 9.38 | 9.12 | 9.30 | +1.53% | 1.58 | 0.99% |
| 2026-04-23 | 9.11 | 9.22 | 9.10 | 9.16 | +0.77% | 1.14 | 0.73% |
| 2026-04-22 | 9.12 | 9.25 | 9.01 | 9.09 | -0.66% | 1.20 | 0.78% |