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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.17 | 9.21 | 9.05 | 9.09 | -0.76% | 0.90 | 0.58% |
| 2025-11-19 | 9.20 | 9.24 | 9.04 | 9.16 | -0.43% | 1.24 | 0.80% |
| 2025-11-18 | 9.20 | 9.31 | 9.13 | 9.20 | -0.43% | 1.07 | 0.68% |
| 2025-11-17 | 9.35 | 9.38 | 9.22 | 9.24 | -1.18% | 1.15 | 0.73% |
| 2025-11-14 | 9.57 | 9.63 | 9.35 | 9.35 | -2.50% | 1.70 | 1.06% |
| 2025-11-13 | 9.49 | 9.64 | 9.34 | 9.59 | +0.84% | 1.92 | 1.18% |
| 2025-11-12 | 9.54 | 9.72 | 9.44 | 9.51 | -0.10% | 2.29 | 1.40% |
| 2025-11-11 | 9.33 | 9.65 | 9.23 | 9.52 | +2.15% | 2.87 | 1.78% |
| 2025-11-10 | 9.48 | 9.64 | 9.26 | 9.32 | +0.22% | 3.06 | 1.90% |
| 2025-11-07 | 9.12 | 9.45 | 9.12 | 9.30 | +1.64% | 2.23 | 1.40% |
| 2025-11-06 | 8.94 | 9.35 | 8.91 | 9.15 | +2.46% | 2.84 | 1.82% |
| 2025-11-05 | 8.80 | 9.00 | 8.70 | 8.93 | +0.90% | 1.32 | 0.87% |
| 2025-11-04 | 8.78 | 8.93 | 8.76 | 8.85 | +0.80% | 1.45 | 0.96% |
| 2025-11-03 | 8.73 | 8.79 | 8.66 | 8.78 | +0.92% | 0.98 | 0.66% |
| 2025-10-31 | 8.68 | 8.73 | 8.63 | 8.70 | +0.12% | 0.95 | 0.64% |
| 2025-10-30 | 8.74 | 8.81 | 8.69 | 8.69 | -0.91% | 1.02 | 0.68% |
| 2025-10-29 | 8.70 | 8.87 | 8.61 | 8.77 | +1.15% | 1.45 | 0.97% |
| 2025-10-28 | 8.69 | 8.77 | 8.65 | 8.67 | +0.23% | 1.37 | 0.92% |
| 2025-10-27 | 8.55 | 8.70 | 8.53 | 8.65 | +1.88% | 1.53 | 1.04% |
| 2025-10-24 | 8.64 | 8.64 | 8.45 | 8.49 | -1.28% | 0.94 | 0.65% |