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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.33 | 8.38 | 8.28 | 8.36 | +0.57% | 0.94 | 0.63% |
| 2025-06-23 | 8.35 | 8.40 | 8.28 | 8.32 | -0.46% | 0.88 | 0.60% |
| 2025-06-20 | 8.47 | 8.48 | 8.33 | 8.35 | -1.24% | 0.75 | 0.51% |
| 2025-06-19 | 8.45 | 8.52 | 8.40 | 8.46 | -0.22% | 0.89 | 0.59% |
| 2025-06-18 | 8.46 | 8.54 | 8.39 | 8.48 | +0.34% | 0.98 | 0.65% |
| 2025-06-17 | 8.43 | 8.47 | 8.35 | 8.45 | +0.57% | 0.67 | 0.45% |
| 2025-06-16 | 8.50 | 8.52 | 8.40 | 8.40 | -0.67% | 0.72 | 0.48% |
| 2025-06-13 | 8.45 | 8.50 | 8.39 | 8.46 | +0.68% | 0.83 | 0.55% |
| 2025-06-12 | 8.46 | 8.46 | 8.34 | 8.40 | -0.45% | 0.80 | 0.54% |
| 2025-06-11 | 8.42 | 8.54 | 8.42 | 8.44 | +0.34% | 0.99 | 0.65% |
| 2025-06-10 | 8.35 | 8.54 | 8.34 | 8.41 | +1.03% | 1.50 | 1.00% |
| 2025-06-09 | 8.27 | 8.35 | 8.21 | 8.33 | +0.81% | 1.01 | 0.69% |
| 2025-06-06 | 8.27 | 8.31 | 8.22 | 8.26 | 0.00% | 0.60 | 0.41% |
| 2025-06-05 | 8.22 | 8.31 | 8.22 | 8.26 | +0.12% | 0.46 | 0.31% |
| 2025-06-04 | 8.23 | 8.27 | 8.20 | 8.25 | +0.12% | 0.54 | 0.37% |
| 2025-06-03 | 8.13 | 8.25 | 8.08 | 8.24 | +0.81% | 0.78 | 0.54% |
| 2025-05-30 | 8.18 | 8.20 | 8.13 | 8.17 | -0.23% | 0.52 | 0.36% |
| 2025-05-29 | 8.14 | 8.23 | 8.12 | 8.19 | +0.70% | 0.63 | 0.43% |
| 2025-05-28 | 8.08 | 8.19 | 8.05 | 8.14 | +0.71% | 0.59 | 0.41% |
| 2025-05-27 | 8.10 | 8.14 | 8.02 | 8.08 | -0.70% | 0.48 | 0.34% |