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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.20 | 9.20 | 9.04 | 9.15 | -0.54% | 1.31 | 0.84% |
| 2026-04-20 | 9.70 | 9.70 | 9.13 | 9.20 | -8.82% | 3.86 | 2.45% |
| 2026-04-17 | 10.24 | 10.24 | 10.05 | 10.09 | -1.27% | 0.95 | 0.55% |
| 2026-04-16 | 10.14 | 10.28 | 10.07 | 10.22 | +1.09% | 0.84 | 0.48% |
| 2026-04-15 | 10.11 | 10.27 | 10.07 | 10.11 | +0.30% | 0.80 | 0.46% |
| 2026-04-14 | 10.32 | 10.36 | 10.00 | 10.08 | -1.37% | 1.28 | 0.74% |
| 2026-04-13 | 10.44 | 10.44 | 10.17 | 10.22 | -2.11% | 1.13 | 0.65% |
| 2026-04-10 | 10.44 | 10.64 | 10.33 | 10.44 | +1.26% | 1.10 | 0.61% |
| 2026-04-09 | 10.36 | 10.44 | 10.29 | 10.31 | -1.34% | 0.75 | 0.42% |
| 2026-04-08 | 10.22 | 10.46 | 10.20 | 10.45 | +3.98% | 1.31 | 0.74% |
| 2026-04-07 | 9.95 | 10.24 | 9.89 | 10.05 | +1.41% | 0.70 | 0.40% |
| 2026-04-03 | 10.03 | 10.17 | 9.88 | 9.91 | -1.98% | 0.82 | 0.48% |
| 2026-04-02 | 10.27 | 10.27 | 10.04 | 10.11 | -1.56% | 0.83 | 0.48% |
| 2026-04-01 | 10.22 | 10.33 | 10.13 | 10.27 | +1.99% | 1.13 | 0.64% |
| 2026-03-31 | 10.14 | 10.27 | 10.03 | 10.07 | -1.08% | 0.82 | 0.47% |
| 2026-03-30 | 10.10 | 10.21 | 9.87 | 10.18 | +0.10% | 1.48 | 0.87% |
| 2026-03-27 | 9.96 | 10.20 | 9.91 | 10.17 | +0.89% | 0.83 | 0.48% |
| 2026-03-26 | 10.31 | 10.33 | 10.03 | 10.08 | -2.51% | 1.02 | 0.59% |
| 2026-03-25 | 10.25 | 10.43 | 10.25 | 10.34 | +0.98% | 1.21 | 0.68% |
| 2026-03-24 | 10.27 | 10.29 | 10.02 | 10.24 | +1.29% | 1.35 | 0.78% |