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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.57 | 8.64 | 8.54 | 8.60 | -0.12% | 0.84 | 0.57% |
| 2025-10-22 | 8.49 | 8.69 | 8.47 | 8.61 | +1.77% | 1.26 | 0.86% |
| 2025-10-21 | 8.42 | 8.50 | 8.40 | 8.46 | +0.59% | 0.74 | 0.51% |
| 2025-10-20 | 8.46 | 8.48 | 8.32 | 8.41 | -0.59% | 0.98 | 0.69% |
| 2025-10-17 | 8.57 | 8.57 | 8.43 | 8.46 | -1.28% | 0.80 | 0.55% |
| 2025-10-16 | 8.59 | 8.59 | 8.52 | 8.57 | -0.23% | 0.77 | 0.53% |
| 2025-10-15 | 8.55 | 8.60 | 8.50 | 8.59 | +0.35% | 0.94 | 0.64% |
| 2025-10-14 | 8.49 | 8.61 | 8.47 | 8.56 | +0.94% | 1.33 | 0.91% |
| 2025-10-13 | 8.40 | 8.50 | 8.35 | 8.48 | -0.82% | 1.09 | 0.76% |
| 2025-10-10 | 8.57 | 8.60 | 8.51 | 8.55 | -0.58% | 0.80 | 0.55% |
| 2025-10-09 | 8.44 | 8.60 | 8.38 | 8.60 | +2.26% | 1.63 | 1.12% |
| 2025-09-30 | 8.42 | 8.45 | 8.34 | 8.41 | -0.12% | 0.81 | 0.56% |
| 2025-09-29 | 8.35 | 8.45 | 8.25 | 8.42 | +0.84% | 1.04 | 0.73% |
| 2025-09-26 | 8.31 | 8.37 | 8.25 | 8.35 | +0.60% | 0.53 | 0.37% |
| 2025-09-25 | 8.37 | 8.37 | 8.27 | 8.30 | -0.72% | 0.53 | 0.38% |
| 2025-09-24 | 8.29 | 8.37 | 8.27 | 8.36 | +0.24% | 0.71 | 0.50% |
| 2025-09-23 | 8.26 | 8.34 | 8.16 | 8.34 | +0.97% | 0.85 | 0.61% |
| 2025-09-22 | 8.23 | 8.29 | 8.20 | 8.26 | +0.49% | 0.50 | 0.36% |
| 2025-09-19 | 8.25 | 8.27 | 8.17 | 8.22 | 0.00% | 0.62 | 0.44% |
| 2025-09-18 | 8.38 | 8.39 | 8.17 | 8.22 | -1.99% | 1.23 | 0.85% |