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 |
|---|
| 2025-06-17 | 21.95 | 22.22 | 0.24 | 1.09% | 21.87 | 22.24 | 117365 | 25920.84 | 0.52% |
| 2025-06-16 | 21.53 | 21.98 | 0.56 | 2.61% | 21.32 | 22.05 | 166242 | 36326.98 | 0.74% |
| 2025-06-13 | 21.30 | 21.42 | 0.19 | 0.89% | 21.23 | 21.50 | 104829 | 22457.55 | 0.47% |
| 2025-06-12 | 21.63 | 21.42 | -0.24 | -1.11% | 21.36 | 21.63 | 90248 | 19349.79 | 0.40% |
| 2025-06-11 | 21.52 | 21.66 | 0.19 | 0.88% | 21.46 | 21.84 | 87397 | 18937.22 | 0.39% |
| 2025-06-10 | 21.72 | 21.47 | -0.26 | -1.20% | 21.34 | 21.79 | 85087 | 18316.29 | 0.38% |
| 2025-06-09 | 21.50 | 21.73 | 0.21 | 0.98% | 21.46 | 21.82 | 101668 | 22033.29 | 0.45% |
| 2025-06-06 | 21.49 | 21.52 | 0.06 | 0.28% | 21.47 | 21.69 | 108418 | 23368.71 | 0.48% |
| 2025-06-05 | 21.83 | 21.46 | -0.38 | -1.74% | 21.43 | 21.84 | 128294 | 27605.24 | 0.57% |
| 2025-06-04 | 21.81 | 21.84 | 0.04 | 0.18% | 21.72 | 22.02 | 94913 | 20796.35 | 0.42% |
| 2025-06-03 | 21.56 | 21.80 | 0.01 | 0.05% | 21.56 | 22.01 | 94339 | 20599.01 | 0.42% |
| 2025-05-30 | 21.42 | 21.79 | 0.36 | 1.68% | 21.31 | 21.87 | 108244 | 23393.66 | 0.48% |
| 2025-05-29 | 21.32 | 21.43 | 0.12 | 0.56% | 21.29 | 21.46 | 68887 | 14732.15 | 0.31% |
| 2025-05-28 | 21.35 | 21.31 | -0.04 | -0.19% | 21.27 | 21.46 | 51381 | 10968.92 | 0.23% |
| 2025-05-27 | 21.58 | 21.35 | -0.24 | -1.11% | 21.23 | 21.58 | 75251 | 16084.75 | 0.33% |
| 2025-05-26 | 21.57 | 21.59 | 0.01 | 0.05% | 21.32 | 21.62 | 90584 | 19441.61 | 0.40% |
| 2025-05-23 | 21.78 | 21.58 | -0.19 | -0.87% | 21.55 | 21.93 | 71597 | 15583.50 | 0.32% |
| 2025-05-22 | 21.90 | 21.77 | -0.23 | -1.05% | 21.76 | 22.08 | 82439 | 18029.48 | 0.37% |
| 2025-05-21 | 21.60 | 22.00 | 0.40 | 1.85% | 21.55 | 22.06 | 107133 | 23370.11 | 0.48% |
| 2025-05-20 | 21.79 | 21.60 | -0.20 | -0.92% | 21.52 | 21.86 | 84168 | 18198.78 | 0.37% |
| 2025-05-19 | 21.63 | 21.80 | 0.17 | 0.79% | 21.50 | 21.88 | 87285 | 18962.55 | 0.39% |
| 2025-05-16 | 21.70 | 21.63 | -0.07 | -0.32% | 21.50 | 21.85 | 84386 | 18257.37 | 0.37% |
| 2025-05-15 | 22.07 | 21.70 | -0.38 | -1.72% | 21.69 | 22.16 | 89653 | 19590.75 | 0.40% |
| 2025-05-14 | 22.01 | 22.08 | 0.07 | 0.32% | 21.80 | 22.15 | 113032 | 24866.14 | 0.50% |
| 2025-05-13 | 22.70 | 22.01 | -0.69 | -3.04% | 21.95 | 22.70 | 195016 | 43250.79 | 0.87% |
| 2025-05-12 | 21.81 | 22.70 | 1.00 | 4.61% | 21.69 | 22.95 | 364179 | 82159.12 | 1.62% |
| 2025-05-09 | 21.77 | 21.70 | -0.08 | -0.37% | 21.70 | 21.97 | 175774 | 38386.61 | 0.78% |
| 2025-05-08 | 21.70 | 21.78 | 0.02 | 0.09% | 21.49 | 21.85 | 133159 | 28904.80 | 0.59% |
| 2025-05-07 | 21.92 | 21.76 | 0.13 | 0.60% | 21.40 | 21.97 | 224747 | 48744.29 | 1.00% |
| 2025-05-06 | 21.15 | 21.63 | 0.51 | 2.41% | 21.15 | 21.63 | 154707 | 33149.78 | 0.69% |
| 2025-04-30 | 21.37 | 21.12 | -0.09 | -0.42% | 21.11 | 21.75 | 157469 | 33757.77 | 0.70% |
| 2025-04-29 | 21.05 | 21.21 | 0.11 | 0.52% | 20.95 | 21.38 | 122617 | 26068.66 | 0.54% |
| 2025-04-28 | 20.99 | 21.10 | 0.25 | 1.20% | 20.86 | 21.23 | 195577 | 41290.26 | 0.87% |
| 2025-04-25 | 20.59 | 20.85 | 0.31 | 1.51% | 20.56 | 21.05 | 146634 | 30579.61 | 0.65% |
| 2025-04-24 | 20.48 | 20.54 | 0.08 | 0.39% | 20.37 | 20.68 | 112745 | 23166.63 | 0.50% |
| 2025-04-23 | 20.65 | 20.46 | -0.09 | -0.44% | 20.41 | 20.68 | 83325 | 17080.57 | 0.37% |
| 2025-04-22 | 20.65 | 20.55 | -0.14 | -0.68% | 20.49 | 20.65 | 79610 | 16360.77 | 0.35% |
| 2025-04-21 | 20.41 | 20.69 | 0.19 | 0.93% | 20.30 | 20.78 | 94370 | 19392.79 | 0.42% |
| 2025-04-18 | 20.34 | 20.50 | 0.01 | 0.05% | 20.22 | 20.54 | 105885 | 21636.60 | 0.47% |
| 2025-04-17 | 20.28 | 20.49 | 0.11 | 0.54% | 20.20 | 20.59 | 132757 | 27061.68 | 0.59% |
| 2025-04-16 | 20.53 | 20.38 | -0.15 | -0.73% | 20.12 | 20.62 | 151781 | 30775.40 | 0.67% |
| 2025-04-15 | 20.55 | 20.53 | -0.07 | -0.34% | 20.20 | 20.57 | 146645 | 29903.62 | 0.65% |
| 2025-04-14 | 21.00 | 20.60 | -0.37 | -1.76% | 20.57 | 21.02 | 211785 | 43896.50 | 0.94% |
| 2025-04-11 | 21.20 | 20.97 | -0.40 | -1.87% | 20.80 | 21.21 | 183890 | 38508.49 | 0.82% |
| 2025-04-10 | 21.30 | 21.37 | 0.04 | 0.19% | 20.95 | 21.47 | 316721 | 67100.87 | 1.41% |
| 2025-04-09 | 19.97 | 21.33 | 0.71 | 3.44% | 19.66 | 21.33 | 387525 | 80445.27 | 1.72% |
| 2025-04-08 | 19.72 | 20.62 | 0.98 | 4.99% | 18.60 | 20.68 | 491262 | 96329.48 | 2.18% |
| 2025-04-07 | 20.52 | 19.64 | -2.18 | -9.99% | 19.64 | 20.58 | 230176 | 45637.10 | 1.02% |
| 2025-04-03 | 21.76 | 21.82 | -0.10 | -0.46% | 21.71 | 21.92 | 80334 | 17511.06 | 0.36% |
| 2025-04-02 | 22.12 | 21.92 | -0.19 | -0.86% | 21.81 | 22.17 | 113022 | 24779.33 | 0.50% |
| 2025-04-01 | 21.90 | 22.11 | 0.33 | 1.52% | 21.88 | 22.33 | 158317 | 35111.50 | 0.70% |
| 2025-03-31 | 21.99 | 21.78 | -0.13 | -0.59% | 21.69 | 22.23 | 156062 | 34226.19 | 0.69% |
| 2025-03-28 | 22.12 | 21.91 | -0.23 | -1.04% | 21.71 | 22.20 | 164034 | 35946.04 | 0.73% |
| 2025-03-27 | 22.57 | 22.14 | -0.43 | -1.91% | 21.96 | 22.60 | 180891 | 40078.62 | 0.80% |
| 2025-03-26 | 22.49 | 22.57 | 0.03 | 0.13% | 22.38 | 22.71 | 130209 | 29387.78 | 0.58% |
| 2025-03-25 | 23.35 | 22.54 | -0.94 | -4.00% | 22.45 | 23.44 | 329349 | 75091.30 | 1.46% |
| 2025-03-24 | 23.62 | 23.48 | 0.08 | 0.34% | 23.00 | 23.81 | 317809 | 74026.11 | 1.41% |
| 2025-03-21 | 22.67 | 23.40 | 0.80 | 3.54% | 22.65 | 23.90 | 616091 | 145434.30 | 2.73% |
| 2025-03-20 | 22.31 | 22.60 | 0.29 | 1.30% | 22.31 | 22.78 | 168767 | 38085.10 | 0.75% |
| 2025-03-19 | 22.54 | 22.31 | -0.23 | -1.02% | 22.27 | 22.54 | 136417 | 30532.83 | 0.61% |
| 2025-03-18 | 22.73 | 22.54 | -0.20 | -0.88% | 22.49 | 22.80 | 177778 | 40159.05 | 0.79% |
| 2025-03-17 | 23.15 | 22.74 | -0.31 | -1.34% | 22.67 | 23.50 | 234774 | 54111.89 | 1.04% |
| 2025-03-14 | 23.13 | 23.05 | 0.02 | 0.09% | 22.94 | 23.35 | 292119 | 67588.94 | 1.30% |
| 2025-03-13 | 22.51 | 23.03 | 0.38 | 1.68% | 22.37 | 23.10 | 258437 | 58748.39 | 1.15% |
| 2025-03-12 | 22.84 | 22.65 | -0.20 | -0.88% | 22.55 | 22.94 | 218754 | 49665.39 | 0.97% |
| 2025-03-11 | 22.13 | 22.85 | 0.46 | 2.05% | 22.05 | 22.87 | 329657 | 74730.09 | 1.46% |
| 2025-03-10 | 21.85 | 22.39 | 0.79 | 3.66% | 21.85 | 22.68 | 367573 | 81881.55 | 1.63% |
| 2025-03-07 | 21.43 | 21.60 | 0.17 | 0.79% | 21.21 | 21.89 | 232076 | 50157.72 | 1.03% |
| 2025-03-06 | 21.38 | 21.43 | 0.09 | 0.42% | 21.23 | 21.54 | 239357 | 51267.24 | 1.06% |
| 2025-03-05 | 21.96 | 21.34 | -0.63 | -2.87% | 21.20 | 21.98 | 280854 | 60382.79 | 1.25% |
| 2025-03-04 | 21.88 | 21.97 | 0.03 | 0.14% | 21.79 | 22.04 | 188339 | 41301.88 | 0.84% |
| 2025-03-03 | 21.66 | 21.94 | 0.28 | 1.29% | 21.66 | 22.15 | 243411 | 53430.75 | 1.08% |
| 2025-02-28 | 21.65 | 21.66 | -0.07 | -0.32% | 21.60 | 22.12 | 215991 | 47126.11 | 0.96% |
| 2025-02-27 | 21.77 | 21.73 | -0.10 | -0.46% | 21.56 | 21.96 | 191246 | 41637.29 | 0.85% |
| 2025-02-26 | 21.95 | 21.83 | -0.23 | -1.04% | 21.67 | 22.22 | 267571 | 58428.56 | 1.19% |
| 2025-02-25 | 22.31 | 22.06 | -0.33 | -1.47% | 22.01 | 22.47 | 194907 | 43331.48 | 0.87% |
| 2025-02-24 | 22.13 | 22.39 | 0.09 | 0.40% | 22.00 | 22.45 | 247658 | 55209.57 | 1.10% |
| 2025-02-21 | 22.32 | 22.30 | -0.19 | -0.84% | 22.21 | 22.56 | 287950 | 64308.14 | 1.28% |
| 2025-02-20 | 22.75 | 22.49 | -0.38 | -1.66% | 22.30 | 22.75 | 239818 | 53798.68 | 1.06% |
| 2025-02-19 | 22.79 | 22.87 | 0.03 | 0.13% | 22.72 | 23.02 | 138046 | 31554.34 | 0.61% |
上证大盘股票行情在线 K线走势图
