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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.23 | 8.34 | 8.20 | 8.34 | +1.55% | 0.92 | 0.64% |
| 2025-09-15 | 8.27 | 8.27 | 8.18 | 8.21 | -0.12% | 0.57 | 0.40% |
| 2025-09-12 | 8.27 | 8.28 | 8.21 | 8.22 | -0.71% | 0.64 | 0.45% |
| 2025-09-11 | 8.14 | 8.28 | 8.12 | 8.28 | +1.44% | 1.07 | 0.75% |
| 2025-09-10 | 8.21 | 8.23 | 8.14 | 8.16 | -0.72% | 0.53 | 0.38% |
| 2025-09-09 | 8.28 | 8.28 | 8.17 | 8.22 | -0.48% | 0.77 | 0.54% |
| 2025-09-08 | 8.23 | 8.27 | 8.19 | 8.26 | +0.36% | 0.94 | 0.66% |
| 2025-09-05 | 8.19 | 8.24 | 8.15 | 8.23 | +0.48% | 1.15 | 0.80% |
| 2025-09-04 | 8.13 | 8.23 | 8.08 | 8.19 | +0.97% | 1.28 | 0.90% |
| 2025-09-03 | 8.22 | 8.23 | 8.09 | 8.11 | -0.96% | 1.03 | 0.73% |
| 2025-09-02 | 8.21 | 8.27 | 8.13 | 8.19 | -0.12% | 1.22 | 0.86% |
| 2025-09-01 | 8.27 | 8.29 | 8.14 | 8.20 | -0.83% | 1.55 | 1.09% |
| 2025-08-29 | 8.33 | 8.39 | 8.23 | 8.27 | -0.71% | 1.23 | 0.85% |
| 2025-08-28 | 8.37 | 8.42 | 8.19 | 8.33 | -0.93% | 1.76 | 1.22% |
| 2025-08-27 | 8.56 | 8.59 | 8.41 | 8.41 | -1.83% | 1.87 | 1.26% |
| 2025-08-26 | 8.65 | 8.65 | 8.55 | 8.56 | -0.80% | 1.99 | 1.34% |
| 2025-08-25 | 8.76 | 8.76 | 8.52 | 8.63 | -2.44% | 3.15 | 2.10% |
| 2025-08-22 | 8.81 | 8.86 | 8.75 | 8.85 | +0.45% | 1.48 | 0.96% |
| 2025-08-21 | 8.75 | 8.85 | 8.70 | 8.81 | +1.01% | 1.45 | 0.95% |
| 2025-08-20 | 8.65 | 8.72 | 8.61 | 8.72 | +0.79% | 1.15 | 0.76% |