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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.59 | 8.66 | 8.56 | 8.65 | +0.57% | 0.96 | 0.64% |
| 2025-08-18 | 8.65 | 8.69 | 8.58 | 8.60 | -0.45% | 1.69 | 1.12% |
| 2025-08-15 | 8.59 | 8.68 | 8.56 | 8.64 | +0.46% | 1.16 | 0.77% |
| 2025-08-14 | 8.69 | 8.71 | 8.57 | 8.60 | -0.90% | 0.97 | 0.65% |
| 2025-08-13 | 8.68 | 8.73 | 8.66 | 8.68 | -0.11% | 0.96 | 0.64% |
| 2025-08-12 | 8.75 | 8.75 | 8.68 | 8.69 | -0.45% | 0.65 | 0.43% |
| 2025-08-11 | 8.76 | 8.81 | 8.70 | 8.73 | -0.56% | 1.06 | 0.70% |
| 2025-08-08 | 8.71 | 8.80 | 8.69 | 8.78 | +1.02% | 0.71 | 0.47% |
| 2025-08-07 | 8.79 | 8.83 | 8.67 | 8.69 | -0.89% | 0.75 | 0.49% |
| 2025-08-06 | 8.76 | 8.83 | 8.72 | 8.77 | +0.22% | 0.70 | 0.46% |
| 2025-08-05 | 8.75 | 8.79 | 8.71 | 8.75 | 0.00% | 0.73 | 0.48% |
| 2025-08-04 | 8.59 | 8.75 | 8.58 | 8.75 | +1.59% | 0.92 | 0.61% |
| 2025-08-01 | 8.64 | 8.70 | 8.58 | 8.61 | -0.34% | 0.82 | 0.54% |
| 2025-07-31 | 8.66 | 8.72 | 8.61 | 8.64 | -0.11% | 1.26 | 0.84% |
| 2025-07-30 | 8.71 | 8.72 | 8.63 | 8.65 | -0.68% | 0.93 | 0.62% |
| 2025-07-29 | 8.77 | 8.80 | 8.65 | 8.71 | -0.67% | 0.80 | 0.53% |
| 2025-07-28 | 8.86 | 8.86 | 8.75 | 8.77 | -0.67% | 0.87 | 0.57% |
| 2025-07-25 | 8.96 | 8.99 | 8.81 | 8.83 | -0.88% | 0.91 | 0.59% |
| 2025-07-24 | 8.95 | 8.96 | 8.86 | 8.91 | -0.11% | 1.17 | 0.76% |
| 2025-07-23 | 9.12 | 9.13 | 8.90 | 8.92 | -1.84% | 1.40 | 0.89% |