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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.18 | 11.18 | 10.68 | 10.69 | -4.64% | 1.82 | 0.98% |
| 2026-02-12 | 10.91 | 11.28 | 10.88 | 11.21 | +3.32% | 2.02 | 1.06% |
| 2026-02-11 | 10.85 | 11.00 | 10.80 | 10.85 | 0.00% | 1.07 | 0.58% |
| 2026-02-10 | 10.89 | 11.06 | 10.71 | 10.85 | +0.46% | 1.19 | 0.64% |
| 2026-02-09 | 10.85 | 10.91 | 10.70 | 10.80 | +0.65% | 1.25 | 0.68% |
| 2026-02-06 | 10.82 | 10.92 | 10.73 | 10.73 | -2.01% | 1.30 | 0.70% |
| 2026-02-05 | 11.17 | 11.23 | 10.86 | 10.95 | -1.97% | 1.81 | 0.97% |
| 2026-02-04 | 10.88 | 11.35 | 10.78 | 11.17 | +2.38% | 2.70 | 1.42% |
| 2026-02-03 | 10.70 | 10.99 | 10.62 | 10.91 | +1.96% | 2.05 | 1.11% |
| 2026-02-02 | 10.63 | 10.87 | 10.51 | 10.70 | +0.38% | 2.66 | 1.45% |
| 2026-01-30 | 10.29 | 10.70 | 10.11 | 10.66 | +3.19% | 2.24 | 1.26% |
| 2026-01-29 | 10.60 | 10.65 | 10.29 | 10.33 | -2.82% | 1.64 | 0.92% |
| 2026-01-28 | 10.63 | 10.74 | 10.46 | 10.63 | -0.19% | 1.46 | 0.81% |
| 2026-01-27 | 10.85 | 10.86 | 10.47 | 10.65 | -2.74% | 2.52 | 1.39% |
| 2026-01-26 | 10.49 | 11.14 | 10.40 | 10.95 | +4.39% | 3.71 | 2.01% |
| 2026-01-23 | 10.53 | 10.57 | 10.37 | 10.49 | +0.19% | 1.47 | 0.82% |
| 2026-01-22 | 10.66 | 10.71 | 10.41 | 10.47 | -1.78% | 1.53 | 0.85% |
| 2026-01-21 | 10.60 | 10.88 | 10.47 | 10.66 | +1.33% | 2.50 | 1.38% |
| 2026-01-20 | 10.63 | 10.66 | 10.35 | 10.52 | -0.47% | 2.08 | 1.16% |
| 2026-01-19 | 10.20 | 10.62 | 10.15 | 10.57 | +4.14% | 2.29 | 1.28% |