中国动力(600482)股票行情 中国动力股票行情 600482股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 23.58 | 23.17 | -0.43 | -1.82% | 23.15 | 23.64 | 242095 | 56631.86 | 1.07% |
| 2025-08-13 | 23.80 | 23.60 | -0.14 | -0.59% | 23.51 | 23.92 | 252126 | 59598.85 | 1.12% |
| 2025-08-12 | 23.65 | 23.74 | 0.13 | 0.55% | 23.52 | 23.84 | 252883 | 59872.20 | 1.12% |
| 2025-08-11 | 24.22 | 23.61 | -0.61 | -2.52% | 23.57 | 24.34 | 343081 | 81379.95 | 1.52% |
| 2025-08-08 | 23.99 | 24.22 | 0.19 | 0.79% | 23.83 | 24.55 | 289828 | 70366.95 | 1.29% |
| 2025-08-07 | 24.59 | 24.03 | -0.60 | -2.44% | 24.00 | 24.63 | 371784 | 89861.27 | 1.65% |
| 2025-08-06 | 23.45 | 24.63 | 1.27 | 5.44% | 23.31 | 24.66 | 678097 | 163987.70 | 3.01% |
| 2025-08-05 | 23.00 | 23.36 | 0.46 | 2.01% | 22.85 | 23.47 | 229905 | 53265.16 | 1.02% |
| 2025-08-04 | 22.67 | 22.90 | 0.10 | 0.44% | 22.61 | 22.92 | 145676 | 33170.84 | 0.65% |
| 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% |
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
