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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.09 | 9.13 | 8.96 | 9.08 | +1.20% | 1.51 | 0.96% |
| 2025-07-21 | 8.76 | 9.01 | 8.76 | 8.98 | +3.04% | 1.66 | 1.07% |
| 2025-07-18 | 8.72 | 8.76 | 8.66 | 8.71 | +0.23% | 0.73 | 0.48% |
| 2025-07-17 | 8.78 | 8.81 | 8.66 | 8.69 | -1.34% | 0.85 | 0.56% |
| 2025-07-16 | 8.66 | 8.82 | 8.62 | 8.81 | +2.16% | 1.36 | 0.90% |
| 2025-07-15 | 8.64 | 8.71 | 8.50 | 8.62 | 0.00% | 1.06 | 0.71% |
| 2025-07-14 | 8.58 | 8.66 | 8.57 | 8.62 | +0.46% | 0.70 | 0.47% |
| 2025-07-11 | 8.63 | 8.67 | 8.54 | 8.58 | -0.11% | 1.05 | 0.70% |
| 2025-07-10 | 8.52 | 8.66 | 8.52 | 8.59 | +0.33% | 0.81 | 0.53% |
| 2025-07-09 | 8.63 | 8.64 | 8.53 | 8.56 | -0.55% | 1.07 | 0.70% |
| 2025-07-08 | 8.56 | 8.70 | 8.56 | 8.61 | +0.67% | 1.31 | 0.85% |
| 2025-07-07 | 8.41 | 8.57 | 8.41 | 8.55 | +1.93% | 1.87 | 1.22% |
| 2025-07-04 | 8.45 | 8.46 | 8.37 | 8.39 | -0.56% | 0.71 | 0.47% |
| 2025-07-03 | 8.41 | 8.45 | 8.37 | 8.44 | +0.34% | 0.63 | 0.42% |
| 2025-07-02 | 8.31 | 8.43 | 8.31 | 8.41 | +1.03% | 0.88 | 0.59% |
| 2025-07-01 | 8.35 | 8.37 | 8.30 | 8.33 | -0.23% | 0.68 | 0.45% |
| 2025-06-30 | 8.22 | 8.35 | 8.22 | 8.35 | +1.50% | 0.92 | 0.62% |
| 2025-06-27 | 8.24 | 8.34 | 8.21 | 8.22 | -0.35% | 0.81 | 0.54% |
| 2025-06-26 | 8.31 | 8.33 | 8.24 | 8.25 | -0.69% | 0.72 | 0.49% |
| 2025-06-25 | 8.35 | 8.38 | 8.24 | 8.31 | -0.68% | 0.92 | 0.63% |