中国动力(600482)股票行情
中国动力(600482)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 20.18 | 20.52 | 0.37 | 1.84% | 20.13 | 20.72 | 227021 | 46491.39 | 1.01% |
| 2025-12-11 | 20.41 | 20.15 | -0.24 | -1.18% | 20.10 | 20.53 | 128273 | 26021.88 | 0.57% |
| 2025-12-10 | 20.23 | 20.39 | 0.00 | 0.00% | 20.12 | 20.44 | 186977 | 37914.98 | 0.83% |
| 2025-12-09 | 20.00 | 20.39 | 0.59 | 2.98% | 20.00 | 20.81 | 503319 | 103079.91 | 2.23% |
| 2025-12-08 | 19.65 | 19.80 | 0.17 | 0.87% | 19.65 | 20.09 | 244335 | 48709.05 | 1.08% |
| 2025-12-05 | 19.49 | 19.63 | 0.16 | 0.82% | 19.44 | 19.65 | 149683 | 29261.39 | 0.66% |
| 2025-12-04 | 19.78 | 19.47 | -0.32 | -1.62% | 19.41 | 19.83 | 175082 | 34308.16 | 0.78% |
| 2025-12-03 | 20.10 | 19.79 | -0.31 | -1.54% | 19.76 | 20.12 | 230210 | 45833.82 | 1.02% |
| 2025-12-02 | 20.13 | 20.10 | -0.07 | -0.35% | 20.01 | 20.31 | 158384 | 31961.03 | 0.70% |
| 2025-12-01 | 20.27 | 20.17 | -0.12 | -0.59% | 20.13 | 20.32 | 167725 | 33844.39 | 0.74% |
| 2025-11-28 | 20.21 | 20.29 | 0.15 | 0.74% | 20.14 | 20.36 | 128446 | 25988.86 | 0.57% |
| 2025-11-27 | 20.18 | 20.14 | -0.03 | -0.15% | 20.12 | 20.24 | 132915 | 26800.38 | 0.59% |
| 2025-11-26 | 20.60 | 20.17 | -0.67 | -3.21% | 20.09 | 20.66 | 292735 | 59341.09 | 1.30% |
| 2025-11-25 | 20.82 | 20.92 | 0.30 | 1.45% | 20.47 | 21.23 | 452236 | 94330.88 | 2.01% |
| 2025-11-24 | 20.00 | 20.62 | 0.54 | 2.69% | 19.99 | 20.67 | 338217 | 69209.13 | 1.50% |
| 2025-11-21 | 20.18 | 20.08 | -0.26 | -1.28% | 19.88 | 20.53 | 324044 | 65351.81 | 1.44% |
| 2025-11-20 | 20.60 | 20.34 | -0.48 | -2.31% | 20.32 | 20.60 | 254493 | 51981.31 | 1.13% |
| 2025-11-19 | 20.38 | 20.82 | 0.43 | 2.11% | 20.27 | 20.87 | 408440 | 84374.48 | 1.81% |
| 2025-11-18 | 20.54 | 20.39 | -0.19 | -0.92% | 20.26 | 20.54 | 196413 | 39949.92 | 0.87% |
| 2025-11-17 | 20.63 | 20.58 | 0.06 | 0.29% | 20.54 | 20.76 | 185466 | 38301.50 | 0.82% |
| 2025-11-14 | 20.68 | 20.52 | -0.26 | -1.25% | 20.52 | 20.78 | 228890 | 47249.59 | 1.02% |
| 2025-11-13 | 20.72 | 20.78 | 0.06 | 0.29% | 20.68 | 20.79 | 151056 | 31317.69 | 0.67% |
| 2025-11-12 | 21.00 | 20.72 | -0.28 | -1.33% | 20.68 | 21.01 | 240167 | 49933.45 | 1.07% |
| 2025-11-11 | 21.18 | 21.00 | 0.07 | 0.33% | 20.97 | 21.60 | 256736 | 54331.60 | 1.14% |
| 2025-11-10 | 20.92 | 20.93 | -0.02 | -0.10% | 20.80 | 20.98 | 181647 | 37935.63 | 0.81% |
| 2025-11-07 | 21.07 | 20.95 | -0.13 | -0.62% | 20.92 | 21.35 | 259434 | 54730.08 | 1.15% |
| 2025-11-06 | 20.87 | 21.08 | 0.15 | 0.72% | 20.85 | 21.17 | 252438 | 53215.38 | 1.12% |
| 2025-11-05 | 20.70 | 20.93 | 0.10 | 0.48% | 20.66 | 21.04 | 207477 | 43237.72 | 0.92% |
| 2025-11-04 | 20.97 | 20.83 | -0.20 | -0.95% | 20.73 | 21.09 | 196530 | 41037.24 | 0.87% |
| 2025-11-03 | 20.92 | 21.03 | 0.13 | 0.62% | 20.63 | 21.03 | 285269 | 59490.19 | 1.27% |
| 2025-10-31 | 21.50 | 20.90 | -1.00 | -4.57% | 20.81 | 21.50 | 616389 | 130019.70 | 2.74% |
| 2025-10-30 | 22.10 | 21.90 | -0.25 | -1.13% | 21.72 | 22.19 | 183943 | 40422.68 | 0.82% |
| 2025-10-29 | 22.13 | 22.15 | 0.00 | 0.00% | 21.99 | 22.23 | 177544 | 39297.22 | 0.79% |
| 2025-10-28 | 22.20 | 22.15 | -0.23 | -1.03% | 22.02 | 22.32 | 170895 | 37879.40 | 0.76% |
| 2025-10-27 | 21.86 | 22.38 | 0.69 | 3.18% | 21.86 | 22.41 | 252515 | 56088.14 | 1.12% |
| 2025-10-24 | 21.58 | 21.69 | 0.12 | 0.56% | 21.56 | 21.85 | 143782 | 31220.37 | 0.64% |
| 2025-10-23 | 21.75 | 21.57 | -0.22 | -1.01% | 21.26 | 21.79 | 155217 | 33245.20 | 0.69% |
| 2025-10-22 | 22.11 | 21.79 | -0.49 | -2.20% | 21.76 | 22.19 | 150830 | 32991.32 | 0.67% |
| 2025-10-21 | 21.76 | 22.28 | 0.64 | 2.96% | 21.75 | 22.35 | 220902 | 48865.15 | 0.98% |
| 2025-10-20 | 21.86 | 21.64 | -0.19 | -0.87% | 21.53 | 22.12 | 163435 | 35679.68 | 0.73% |
| 2025-10-17 | 22.65 | 21.83 | -0.84 | -3.71% | 21.77 | 22.82 | 184476 | 40997.81 | 0.82% |
| 2025-10-16 | 22.89 | 22.67 | -0.24 | -1.05% | 22.64 | 22.97 | 131208 | 29888.29 | 0.58% |
| 2025-10-15 | 22.81 | 22.91 | 0.00 | 0.00% | 22.59 | 23.05 | 163010 | 37210.14 | 0.72% |
| 2025-10-14 | 22.87 | 22.91 | 0.16 | 0.70% | 22.78 | 23.36 | 248511 | 57289.79 | 1.10% |
| 2025-10-13 | 22.40 | 22.75 | -0.17 | -0.74% | 22.40 | 22.91 | 192837 | 43804.12 | 0.86% |
| 2025-10-10 | 22.95 | 22.92 | -0.17 | -0.74% | 22.88 | 23.26 | 245381 | 56666.33 | 1.09% |
| 2025-10-09 | 22.22 | 23.09 | 0.87 | 3.92% | 22.13 | 23.18 | 360825 | 82337.20 | 1.60% |
| 2025-09-30 | 22.08 | 22.22 | 0.16 | 0.73% | 21.96 | 22.25 | 177603 | 39317.88 | 0.79% |
| 2025-09-29 | 21.70 | 22.06 | 0.30 | 1.38% | 21.52 | 22.11 | 200304 | 43816.76 | 0.89% |
| 2025-09-26 | 21.60 | 21.76 | 0.21 | 0.97% | 21.52 | 22.12 | 203412 | 44538.06 | 0.90% |
| 2025-09-25 | 21.53 | 21.55 | -0.05 | -0.23% | 21.40 | 21.66 | 141262 | 30447.15 | 0.63% |
| 2025-09-24 | 21.10 | 21.60 | 0.25 | 1.17% | 21.03 | 21.75 | 154695 | 33235.05 | 0.69% |
| 2025-09-23 | 21.85 | 21.35 | -0.12 | -0.56% | 21.16 | 22.02 | 192338 | 41492.35 | 0.85% |
| 2025-09-22 | 21.51 | 21.47 | -0.04 | -0.19% | 21.35 | 21.57 | 120604 | 25858.86 | 0.54% |
| 2025-09-19 | 21.41 | 21.51 | 0.04 | 0.19% | 21.41 | 21.69 | 118907 | 25637.94 | 0.53% |
| 2025-09-18 | 21.79 | 21.47 | -0.32 | -1.47% | 21.35 | 21.83 | 217398 | 47058.47 | 0.96% |
| 2025-09-17 | 21.70 | 21.79 | 0.00 | 0.00% | 21.66 | 21.92 | 164865 | 35899.27 | 0.73% |
| 2025-09-16 | 22.15 | 21.79 | -0.42 | -1.89% | 21.71 | 22.15 | 206930 | 45234.57 | 0.92% |
| 2025-09-15 | 22.08 | 22.21 | 0.11 | 0.50% | 21.95 | 22.26 | 186134 | 41167.59 | 0.83% |
| 2025-09-12 | 22.34 | 22.10 | -0.23 | -1.03% | 22.10 | 22.37 | 164022 | 36455.20 | 0.73% |
| 2025-09-11 | 22.01 | 22.33 | 0.31 | 1.41% | 21.85 | 22.42 | 226635 | 50043.64 | 1.01% |
| 2025-09-10 | 22.00 | 22.02 | -0.02 | -0.09% | 21.87 | 22.10 | 140466 | 30887.84 | 0.62% |
| 2025-09-09 | 22.19 | 22.04 | -0.18 | -0.81% | 22.00 | 22.29 | 154707 | 34258.61 | 0.69% |
| 2025-09-08 | 22.29 | 22.22 | -0.08 | -0.36% | 22.04 | 22.41 | 226719 | 50292.11 | 1.01% |
| 2025-09-05 | 22.13 | 22.30 | 0.04 | 0.18% | 22.13 | 22.43 | 189139 | 42136.91 | 0.84% |
| 2025-09-04 | 22.28 | 22.26 | -0.03 | -0.13% | 22.01 | 22.44 | 184349 | 40994.48 | 0.82% |
| 2025-09-03 | 23.07 | 22.29 | -0.67 | -2.92% | 22.09 | 23.10 | 282184 | 63478.09 | 1.25% |
| 2025-09-02 | 23.51 | 22.96 | -0.64 | -2.71% | 22.86 | 23.55 | 282861 | 65393.73 | 1.26% |
| 2025-09-01 | 24.05 | 23.60 | -0.30 | -1.26% | 23.21 | 24.06 | 438919 | 103010.48 | 1.95% |
| 2025-08-29 | 23.40 | 23.90 | 0.43 | 1.83% | 23.38 | 24.02 | 348102 | 82639.97 | 1.55% |
| 2025-08-28 | 23.20 | 23.47 | 0.03 | 0.13% | 22.85 | 23.47 | 282826 | 65618.75 | 1.26% |
| 2025-08-27 | 23.83 | 23.44 | -0.38 | -1.60% | 23.32 | 23.92 | 330251 | 78174.30 | 1.47% |
| 2025-08-26 | 23.90 | 23.82 | -0.08 | -0.33% | 23.62 | 24.05 | 280293 | 66870.23 | 1.24% |
| 2025-08-25 | 23.40 | 23.90 | 0.55 | 2.36% | 23.39 | 23.90 | 412698 | 97694.55 | 1.83% |
| 2025-08-22 | 23.14 | 23.35 | 0.12 | 0.52% | 22.98 | 23.35 | 279537 | 64730.79 | 1.24% |
| 2025-08-21 | 23.31 | 23.23 | -0.01 | -0.04% | 23.11 | 23.34 | 214145 | 49740.59 | 0.95% |
| 2025-08-20 | 23.16 | 23.24 | 0.04 | 0.17% | 22.97 | 23.30 | 197104 | 45594.45 | 0.87% |
| 2025-08-19 | 23.88 | 23.20 | -0.33 | -1.40% | 23.17 | 23.88 | 308908 | 72170.07 | 1.37% |
| 2025-08-18 | 23.58 | 23.53 | 0.08 | 0.34% | 23.45 | 23.80 | 322959 | 76329.08 | 1.43% |
| 2025-08-15 | 23.17 | 23.45 | 0.28 | 1.21% | 23.15 | 23.50 | 203240 | 47542.27 | 0.90% |
上证大盘股票行情在线 K线走势图
中国动力(600482)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
