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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.04 | 10.24 | 10.00 | 10.15 | +1.20% | 1.55 | 0.90% |
| 2026-01-15 | 9.99 | 10.12 | 9.92 | 10.03 | +1.52% | 1.24 | 0.72% |
| 2026-01-14 | 10.08 | 10.10 | 9.86 | 9.88 | -1.10% | 1.57 | 0.92% |
| 2026-01-13 | 10.14 | 10.15 | 9.90 | 9.99 | -1.28% | 1.52 | 0.89% |
| 2026-01-12 | 10.18 | 10.37 | 10.09 | 10.12 | 0.00% | 1.89 | 1.09% |
| 2026-01-09 | 10.00 | 10.30 | 9.98 | 10.12 | +1.61% | 1.69 | 0.97% |
| 2026-01-08 | 10.30 | 10.32 | 9.94 | 9.96 | -3.11% | 1.89 | 1.10% |
| 2026-01-07 | 9.87 | 10.34 | 9.82 | 10.28 | +3.63% | 2.25 | 1.29% |
| 2026-01-06 | 10.10 | 10.17 | 9.87 | 9.92 | -0.70% | 1.52 | 0.89% |
| 2026-01-05 | 10.01 | 10.19 | 9.88 | 9.99 | -0.20% | 1.37 | 0.80% |
| 2025-12-31 | 10.10 | 10.20 | 9.99 | 10.01 | -1.38% | 1.20 | 0.70% |
| 2025-12-30 | 10.26 | 10.46 | 10.05 | 10.15 | -1.17% | 1.64 | 0.94% |
| 2025-12-29 | 10.63 | 10.63 | 10.27 | 10.27 | -3.39% | 2.30 | 1.30% |
| 2025-12-26 | 10.17 | 10.64 | 10.16 | 10.63 | +4.11% | 2.03 | 1.14% |
| 2025-12-25 | 10.22 | 10.25 | 10.11 | 10.21 | +0.69% | 0.94 | 0.54% |
| 2025-12-24 | 10.01 | 10.16 | 9.91 | 10.14 | +1.10% | 1.24 | 0.72% |
| 2025-12-23 | 10.06 | 10.14 | 9.92 | 10.03 | -0.79% | 1.29 | 0.75% |
| 2025-12-22 | 9.99 | 10.17 | 9.99 | 10.11 | +1.71% | 1.61 | 0.94% |
| 2025-12-19 | 9.96 | 10.14 | 9.93 | 9.94 | 0.00% | 1.89 | 1.11% |
| 2025-12-18 | 10.26 | 10.26 | 9.92 | 9.94 | -3.21% | 2.30 | 1.34% |