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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.16 | 10.45 | 9.95 | 10.11 | -2.98% | 2.28 | 1.31% |
| 2026-03-20 | 10.72 | 10.80 | 10.35 | 10.42 | -2.43% | 1.53 | 0.85% |
| 2026-03-19 | 10.73 | 10.98 | 10.60 | 10.68 | -2.38% | 1.39 | 0.76% |
| 2026-03-18 | 10.83 | 11.00 | 10.70 | 10.94 | +1.02% | 1.62 | 0.87% |
| 2026-03-17 | 11.08 | 11.17 | 10.82 | 10.83 | -2.08% | 1.69 | 0.90% |
| 2026-03-16 | 11.50 | 11.50 | 10.93 | 11.06 | -3.91% | 3.18 | 1.68% |
| 2026-03-13 | 12.09 | 12.10 | 11.40 | 11.51 | -4.64% | 4.20 | 2.12% |
| 2026-03-12 | 12.39 | 12.54 | 11.98 | 12.07 | -1.63% | 3.72 | 1.79% |
| 2026-03-11 | 12.40 | 12.55 | 12.23 | 12.27 | -1.21% | 3.23 | 1.53% |
| 2026-03-10 | 12.03 | 12.49 | 11.83 | 12.42 | +2.64% | 3.64 | 1.75% |
| 2026-03-09 | 11.93 | 12.10 | 11.68 | 12.10 | +1.34% | 3.51 | 1.72% |
| 2026-03-06 | 11.80 | 12.28 | 11.60 | 11.94 | +1.02% | 2.64 | 1.29% |
| 2026-03-05 | 11.59 | 11.97 | 11.44 | 11.82 | +4.42% | 2.70 | 1.35% |
| 2026-03-04 | 11.30 | 11.65 | 11.28 | 11.32 | -1.05% | 2.09 | 1.07% |
| 2026-03-03 | 11.92 | 11.99 | 11.30 | 11.44 | -3.54% | 2.75 | 1.40% |
| 2026-03-02 | 11.78 | 12.20 | 11.78 | 11.86 | -1.00% | 3.13 | 1.54% |
| 2026-02-27 | 11.41 | 12.00 | 11.41 | 11.98 | +3.10% | 3.14 | 1.56% |
| 2026-02-26 | 11.27 | 11.72 | 11.22 | 11.62 | +3.38% | 2.54 | 1.29% |
| 2026-02-25 | 11.27 | 11.48 | 11.19 | 11.24 | -0.62% | 1.76 | 0.91% |
| 2026-02-24 | 10.87 | 11.39 | 10.79 | 11.31 | +5.80% | 2.70 | 1.42% |