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 |
|---|
| 2025-08-01 | 22.77 | 22.80 | -0.04 | -0.18% | 22.73 | 23.10 | 141398 | 32375.32 | 0.63% |
| 2025-07-31 | 23.07 | 22.84 | -0.28 | -1.21% | 22.71 | 23.19 | 180100 | 41300.46 | 0.80% |
| 2025-07-30 | 23.30 | 23.12 | -0.25 | -1.07% | 23.06 | 23.60 | 210667 | 49191.66 | 0.94% |
| 2025-07-29 | 23.16 | 23.37 | 0.21 | 0.91% | 23.10 | 23.54 | 179229 | 41707.97 | 0.80% |
| 2025-07-28 | 23.10 | 23.16 | 0.07 | 0.30% | 23.01 | 23.39 | 152398 | 35326.37 | 0.68% |
| 2025-07-25 | 23.42 | 23.09 | -0.33 | -1.41% | 23.04 | 23.45 | 199355 | 46182.02 | 0.88% |
| 2025-07-24 | 23.10 | 23.42 | 0.28 | 1.21% | 22.97 | 23.52 | 177069 | 41209.89 | 0.79% |
| 2025-07-23 | 23.50 | 23.14 | -0.29 | -1.24% | 23.02 | 23.54 | 200531 | 46768.01 | 0.89% |
| 2025-07-22 | 23.58 | 23.43 | -0.04 | -0.17% | 23.29 | 23.59 | 190836 | 44775.41 | 0.85% |
| 2025-07-21 | 23.15 | 23.47 | 0.43 | 1.87% | 22.95 | 23.70 | 230843 | 53901.08 | 1.02% |
| 2025-07-18 | 22.93 | 23.04 | 0.07 | 0.30% | 22.82 | 23.05 | 124094 | 28473.63 | 0.55% |
| 2025-07-17 | 22.60 | 22.97 | 0.33 | 1.46% | 22.51 | 23.05 | 140425 | 31942.39 | 0.62% |
| 2025-07-16 | 22.71 | 22.64 | -0.12 | -0.53% | 22.62 | 22.88 | 106953 | 24324.14 | 0.47% |
| 2025-07-15 | 22.72 | 22.76 | 0.01 | 0.04% | 22.70 | 22.99 | 111233 | 25370.57 | 0.49% |
| 2025-07-14 | 22.72 | 22.75 | 0.03 | 0.13% | 22.72 | 23.00 | 166626 | 38065.75 | 0.74% |
| 2025-07-11 | 22.54 | 22.72 | 0.17 | 0.75% | 22.51 | 23.33 | 287874 | 66140.61 | 1.28% |
| 2025-07-10 | 22.78 | 22.55 | -0.25 | -1.10% | 22.47 | 22.87 | 164940 | 37281.98 | 0.73% |
| 2025-07-09 | 23.00 | 22.80 | -0.27 | -1.17% | 22.73 | 23.10 | 148002 | 33891.03 | 0.66% |
| 2025-07-08 | 23.38 | 23.07 | -0.28 | -1.20% | 22.67 | 23.51 | 223099 | 51228.02 | 0.99% |
| 2025-07-07 | 23.10 | 23.35 | 0.35 | 1.52% | 22.96 | 23.47 | 133825 | 31089.04 | 0.59% |
| 2025-07-04 | 23.21 | 23.00 | -0.20 | -0.86% | 22.86 | 23.21 | 114213 | 26298.97 | 0.51% |
| 2025-07-03 | 23.21 | 23.20 | -0.17 | -0.73% | 23.07 | 23.52 | 177040 | 41157.29 | 0.79% |
| 2025-07-02 | 23.92 | 23.37 | -0.13 | -0.55% | 23.34 | 23.97 | 219960 | 51898.60 | 0.98% |
| 2025-07-01 | 23.20 | 23.50 | 0.43 | 1.86% | 22.96 | 23.70 | 246119 | 57653.92 | 1.09% |
| 2025-06-30 | 22.70 | 23.07 | 0.40 | 1.76% | 22.70 | 23.18 | 168757 | 38897.84 | 0.75% |
| 2025-06-27 | 22.71 | 22.67 | -0.15 | -0.66% | 22.60 | 22.97 | 147933 | 33678.41 | 0.66% |
| 2025-06-26 | 22.99 | 22.82 | -0.19 | -0.83% | 22.80 | 23.30 | 188411 | 43467.06 | 0.84% |
| 2025-06-25 | 22.63 | 23.01 | 0.34 | 1.50% | 22.63 | 23.17 | 160313 | 36897.75 | 0.71% |
| 2025-06-24 | 22.50 | 22.67 | 0.07 | 0.31% | 22.34 | 22.81 | 145644 | 33032.18 | 0.65% |
| 2025-06-23 | 22.53 | 22.60 | 0.07 | 0.31% | 22.30 | 22.68 | 137092 | 30927.08 | 0.61% |
| 2025-06-20 | 22.17 | 22.53 | 0.36 | 1.62% | 22.08 | 22.70 | 139043 | 31306.14 | 0.62% |
| 2025-06-19 | 22.33 | 22.17 | -0.18 | -0.81% | 22.03 | 22.45 | 128808 | 28565.19 | 0.57% |
| 2025-06-18 | 22.19 | 22.35 | 0.13 | 0.59% | 22.19 | 22.58 | 127169 | 28458.05 | 0.56% |
| 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% |
上证大盘股票行情在线 K线走势图
