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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.13 | 8.22 | 8.10 | 8.14 | +0.59% | 0.54 | 0.37% |
| 2025-05-23 | 8.17 | 8.24 | 8.09 | 8.09 | -1.16% | 0.50 | 0.35% |
| 2025-05-22 | 8.28 | 8.31 | 8.16 | 8.18 | -1.49% | 0.56 | 0.38% |
| 2025-05-21 | 8.30 | 8.35 | 8.27 | 8.31 | +0.34% | 0.47 | 0.32% |
| 2025-05-20 | 8.27 | 8.31 | 8.24 | 8.28 | +0.35% | 0.50 | 0.34% |
| 2025-05-19 | 8.27 | 8.30 | 8.20 | 8.25 | -0.34% | 0.48 | 0.33% |
| 2025-05-16 | 8.22 | 8.33 | 8.20 | 8.28 | +0.81% | 0.62 | 0.42% |
| 2025-05-15 | 8.22 | 8.26 | 8.17 | 8.21 | -0.46% | 0.36 | 0.25% |
| 2025-05-14 | 8.30 | 8.33 | 8.22 | 8.25 | -0.57% | 0.61 | 0.41% |
| 2025-05-13 | 8.38 | 8.38 | 8.27 | 8.30 | -0.57% | 0.66 | 0.45% |
| 2025-05-12 | 8.23 | 8.36 | 8.22 | 8.35 | +1.50% | 1.09 | 0.74% |
| 2025-05-09 | 8.14 | 8.26 | 8.14 | 8.22 | +1.41% | 1.11 | 0.76% |
| 2025-05-08 | 8.06 | 8.15 | 8.03 | 8.11 | +0.35% | 0.64 | 0.44% |
| 2025-05-07 | 8.07 | 8.16 | 8.02 | 8.08 | +1.07% | 0.86 | 0.60% |
| 2025-05-06 | 7.96 | 8.03 | 7.91 | 7.99 | +1.33% | 1.21 | 0.85% |