陕鼓动力 sh.601369
8.91
-0.22%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.26 | 10.26 | 9.92 | 9.94 | -3.21% | 2.30 | 1.34% |
| 2025-12-17 | 10.25 | 10.39 | 10.18 | 10.27 | 0.00% | 1.84 | 1.05% |
| 2025-12-16 | 10.20 | 10.39 | 10.12 | 10.27 | +0.29% | 2.39 | 1.36% |
| 2025-12-15 | 10.27 | 10.35 | 10.05 | 10.24 | -1.06% | 3.28 | 1.89% |
| 2025-12-12 | 9.94 | 10.44 | 9.90 | 10.35 | +3.71% | 7.95 | 4.57% |
| 2025-12-11 | 9.62 | 10.12 | 9.62 | 9.98 | +3.74% | 4.17 | 2.46% |
| 2025-12-10 | 9.41 | 9.71 | 9.41 | 9.62 | +2.12% | 2.93 | 1.79% |
| 2025-12-09 | 9.34 | 9.50 | 9.32 | 9.42 | +0.53% | 1.32 | 0.82% |
| 2025-12-08 | 9.50 | 9.50 | 9.22 | 9.37 | -0.85% | 1.67 | 1.05% |
| 2025-12-05 | 9.37 | 9.47 | 9.33 | 9.45 | +1.39% | 1.27 | 0.79% |
| 2025-12-04 | 9.30 | 9.45 | 9.29 | 9.32 | -0.32% | 1.27 | 0.80% |
| 2025-12-03 | 9.35 | 9.48 | 9.26 | 9.35 | +0.43% | 1.66 | 1.04% |
| 2025-12-02 | 9.30 | 9.45 | 9.20 | 9.31 | -0.11% | 2.02 | 1.27% |
| 2025-12-01 | 9.07 | 9.55 | 9.07 | 9.32 | +5.67% | 4.21 | 2.63% |
| 2025-11-28 | 8.84 | 8.86 | 8.75 | 8.82 | -0.11% | 0.81 | 0.54% |
| 2025-11-27 | 8.70 | 8.96 | 8.69 | 8.83 | +1.15% | 1.03 | 0.69% |
| 2025-11-26 | 8.80 | 8.86 | 8.71 | 8.73 | -0.91% | 0.81 | 0.54% |
| 2025-11-25 | 8.84 | 8.91 | 8.77 | 8.81 | +0.11% | 0.90 | 0.60% |
| 2025-11-24 | 8.82 | 8.86 | 8.74 | 8.80 | +0.11% | 0.90 | 0.60% |
| 2025-11-21 | 9.03 | 9.14 | 8.77 | 8.79 | -3.30% | 1.43 | 0.94% |