动力新科(600841)股票行情
动力新科(600841)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 | 6.58 | 6.62 | 0.01 | 0.15% | 6.54 | 6.68 | 181682 | 12022.79 | 1.74% |
| 2025-07-31 | 6.55 | 6.61 | 0.06 | 0.92% | 6.50 | 6.88 | 256226 | 17074.32 | 2.46% |
| 2025-07-30 | 6.90 | 6.55 | -0.16 | -2.38% | 6.55 | 7.05 | 325220 | 21811.09 | 3.12% |
| 2025-07-29 | 6.66 | 6.71 | -0.04 | -0.59% | 6.65 | 6.84 | 180959 | 12151.83 | 1.73% |
| 2025-07-28 | 6.78 | 6.75 | 0.00 | 0.00% | 6.70 | 6.94 | 276217 | 18795.38 | 2.65% |
| 2025-07-25 | 6.54 | 6.75 | 0.18 | 2.74% | 6.48 | 6.78 | 258544 | 17194.52 | 2.48% |
| 2025-07-24 | 6.50 | 6.57 | 0.09 | 1.39% | 6.47 | 6.72 | 239089 | 15798.84 | 2.29% |
| 2025-07-23 | 6.58 | 6.48 | -0.13 | -1.97% | 6.47 | 6.67 | 235631 | 15437.19 | 2.26% |
| 2025-07-22 | 6.67 | 6.61 | -0.06 | -0.90% | 6.58 | 6.70 | 256892 | 17035.34 | 2.46% |
| 2025-07-21 | 6.40 | 6.67 | 0.07 | 1.06% | 6.40 | 6.72 | 341986 | 22655.47 | 3.28% |
| 2025-07-18 | 6.70 | 6.60 | -0.10 | -1.49% | 6.55 | 6.82 | 428817 | 28545.58 | 4.11% |
| 2025-07-17 | 7.05 | 6.70 | -0.22 | -3.18% | 6.66 | 7.20 | 770333 | 52617.73 | 7.39% |
| 2025-07-16 | 6.49 | 6.92 | 0.63 | 10.02% | 6.49 | 6.92 | 251459 | 17159.87 | 2.41% |
| 2025-07-15 | 6.05 | 6.29 | 0.22 | 3.62% | 5.98 | 6.35 | 364950 | 22566.04 | 3.50% |
| 2025-07-14 | 6.04 | 6.07 | 0.03 | 0.50% | 6.04 | 6.13 | 98393 | 5985.12 | 0.94% |
| 2025-07-11 | 6.07 | 6.04 | -0.02 | -0.33% | 5.97 | 6.07 | 89435 | 5386.10 | 0.86% |
| 2025-07-10 | 6.10 | 6.06 | -0.07 | -1.14% | 6.03 | 6.12 | 89719 | 5440.85 | 0.86% |
| 2025-07-09 | 6.12 | 6.13 | 0.01 | 0.16% | 6.11 | 6.23 | 116215 | 7144.00 | 1.11% |
| 2025-07-08 | 6.17 | 6.12 | -0.04 | -0.65% | 6.09 | 6.20 | 105741 | 6485.34 | 1.01% |
| 2025-07-07 | 6.12 | 6.16 | 0.01 | 0.16% | 6.05 | 6.19 | 105730 | 6449.82 | 1.01% |
| 2025-07-04 | 6.17 | 6.15 | -0.07 | -1.13% | 6.12 | 6.28 | 107769 | 6675.13 | 1.03% |
| 2025-07-03 | 6.13 | 6.22 | 0.05 | 0.81% | 6.10 | 6.25 | 167612 | 10328.25 | 1.61% |
| 2025-07-02 | 6.34 | 6.17 | -0.16 | -2.53% | 6.13 | 6.36 | 164408 | 10170.03 | 1.58% |
| 2025-07-01 | 6.25 | 6.33 | 0.08 | 1.28% | 6.16 | 6.38 | 200614 | 12537.60 | 1.92% |
| 2025-06-30 | 6.29 | 6.25 | 0.02 | 0.32% | 6.20 | 6.32 | 166235 | 10375.22 | 1.59% |
| 2025-06-27 | 6.18 | 6.23 | 0.10 | 1.63% | 6.08 | 6.34 | 242616 | 15100.56 | 2.33% |
| 2025-06-26 | 6.04 | 6.13 | -0.04 | -0.65% | 6.04 | 6.30 | 256187 | 15851.29 | 2.46% |
| 2025-06-25 | 5.97 | 6.17 | 0.23 | 3.87% | 5.97 | 6.53 | 356392 | 22347.61 | 3.42% |
| 2025-06-24 | 5.86 | 5.94 | 0.09 | 1.54% | 5.85 | 5.98 | 199696 | 11771.37 | 1.91% |
| 2025-06-23 | 5.80 | 5.85 | -0.03 | -0.51% | 5.79 | 5.90 | 164003 | 9559.21 | 1.57% |
| 2025-06-20 | 5.61 | 5.88 | 0.27 | 4.81% | 5.55 | 5.99 | 301162 | 17506.74 | 2.89% |
| 2025-06-19 | 5.67 | 5.61 | -0.08 | -1.41% | 5.60 | 5.75 | 154945 | 8774.00 | 1.49% |
| 2025-06-18 | 5.53 | 5.69 | 0.16 | 2.89% | 5.46 | 5.80 | 215013 | 12202.57 | 2.06% |
| 2025-06-17 | 5.49 | 5.53 | 0.06 | 1.10% | 5.45 | 5.56 | 85441 | 4718.10 | 0.82% |
| 2025-06-16 | 5.38 | 5.47 | 0.06 | 1.11% | 5.36 | 5.50 | 84638 | 4630.25 | 0.81% |
| 2025-06-13 | 5.58 | 5.41 | -0.18 | -3.22% | 5.41 | 5.58 | 131031 | 7155.99 | 1.26% |
| 2025-06-12 | 5.56 | 5.59 | 0.01 | 0.18% | 5.52 | 5.62 | 88048 | 4909.46 | 0.84% |
| 2025-06-11 | 5.60 | 5.58 | 0.01 | 0.18% | 5.57 | 5.67 | 110531 | 6208.29 | 1.06% |
| 2025-06-10 | 5.67 | 5.57 | -0.14 | -2.45% | 5.51 | 5.76 | 176263 | 9903.10 | 1.69% |
| 2025-06-09 | 5.61 | 5.71 | -0.01 | -0.17% | 5.61 | 5.75 | 130375 | 7408.69 | 1.25% |
| 2025-06-06 | 5.87 | 5.72 | -0.20 | -3.38% | 5.72 | 5.89 | 161491 | 9307.92 | 1.55% |
| 2025-06-05 | 5.90 | 5.92 | 0.05 | 0.85% | 5.70 | 6.09 | 281783 | 16476.70 | 2.70% |
| 2025-06-04 | 5.92 | 5.87 | -0.01 | -0.17% | 5.82 | 5.94 | 178067 | 10424.60 | 1.71% |
| 2025-06-03 | 5.95 | 5.88 | -0.17 | -2.81% | 5.83 | 6.04 | 252674 | 14882.65 | 2.42% |
| 2025-05-30 | 6.32 | 6.05 | -0.31 | -4.87% | 6.04 | 6.32 | 360862 | 22007.02 | 3.46% |
| 2025-05-29 | 5.98 | 6.36 | 0.32 | 5.30% | 5.98 | 6.41 | 517581 | 32488.04 | 4.96% |
| 2025-05-28 | 5.96 | 6.04 | 0.14 | 2.37% | 5.95 | 6.28 | 461463 | 28140.18 | 4.42% |
| 2025-05-27 | 5.86 | 5.90 | 0.01 | 0.17% | 5.84 | 5.99 | 289014 | 17067.04 | 2.77% |
| 2025-05-26 | 5.83 | 5.89 | -0.20 | -3.28% | 5.81 | 6.02 | 513892 | 30360.20 | 4.93% |
| 2025-05-23 | 5.55 | 6.09 | 0.53 | 9.53% | 5.53 | 6.12 | 728266 | 43609.72 | 6.98% |
| 2025-05-22 | 5.65 | 5.56 | -0.12 | -2.11% | 5.54 | 5.72 | 84302 | 4732.46 | 0.81% |
| 2025-05-21 | 5.72 | 5.68 | -0.08 | -1.39% | 5.60 | 5.76 | 112066 | 6341.71 | 1.07% |
| 2025-05-20 | 5.74 | 5.76 | 0.02 | 0.35% | 5.70 | 5.82 | 122378 | 7043.53 | 1.17% |
| 2025-05-19 | 5.69 | 5.74 | 0.12 | 2.14% | 5.65 | 5.80 | 210301 | 12047.68 | 2.02% |
| 2025-05-16 | 5.41 | 5.62 | 0.15 | 2.74% | 5.41 | 5.72 | 159908 | 8961.69 | 1.53% |
| 2025-05-15 | 5.56 | 5.47 | -0.10 | -1.80% | 5.42 | 5.56 | 84069 | 4598.32 | 0.81% |
| 2025-05-14 | 5.55 | 5.57 | -0.02 | -0.36% | 5.52 | 5.62 | 76422 | 4249.23 | 0.73% |
| 2025-05-13 | 5.73 | 5.59 | -0.05 | -0.89% | 5.55 | 5.73 | 90168 | 5077.83 | 0.86% |
| 2025-05-12 | 5.58 | 5.64 | 0.07 | 1.26% | 5.56 | 5.66 | 86173 | 4839.14 | 0.83% |
| 2025-05-09 | 5.66 | 5.57 | -0.09 | -1.59% | 5.50 | 5.68 | 107128 | 5968.29 | 1.03% |
| 2025-05-08 | 5.57 | 5.66 | 0.08 | 1.43% | 5.54 | 5.70 | 134751 | 7617.49 | 1.29% |
| 2025-05-07 | 5.66 | 5.58 | -0.03 | -0.53% | 5.50 | 5.69 | 146878 | 8217.30 | 1.41% |
| 2025-05-06 | 5.53 | 5.61 | 0.26 | 4.86% | 5.42 | 5.62 | 183024 | 10124.42 | 1.75% |
| 2025-04-30 | 5.16 | 5.35 | 0.18 | 3.48% | 5.16 | 5.36 | 140053 | 7434.28 | 1.34% |
| 2025-04-29 | 5.14 | 5.17 | 0.05 | 0.98% | 5.07 | 5.23 | 86463 | 4475.53 | 0.83% |
| 2025-04-28 | 5.13 | 5.12 | -0.03 | -0.58% | 5.07 | 5.20 | 88963 | 4555.55 | 0.85% |
| 2025-04-25 | 5.21 | 5.15 | -0.11 | -2.09% | 5.12 | 5.26 | 133109 | 6885.88 | 1.28% |
| 2025-04-24 | 5.29 | 5.26 | -0.02 | -0.38% | 5.17 | 5.47 | 227755 | 12034.32 | 2.18% |
| 2025-04-23 | 5.22 | 5.28 | 0.07 | 1.34% | 5.22 | 5.32 | 112143 | 5917.87 | 1.08% |
| 2025-04-22 | 5.17 | 5.21 | 0.01 | 0.19% | 5.15 | 5.26 | 99545 | 5172.24 | 0.95% |
| 2025-04-21 | 5.12 | 5.20 | 0.09 | 1.76% | 5.06 | 5.22 | 99346 | 5146.78 | 0.95% |
| 2025-04-18 | 5.18 | 5.11 | -0.04 | -0.78% | 5.06 | 5.18 | 92216 | 4709.88 | 0.88% |
| 2025-04-17 | 5.22 | 5.15 | -0.04 | -0.77% | 5.15 | 5.24 | 142645 | 7396.57 | 1.37% |
| 2025-04-16 | 5.45 | 5.19 | -0.22 | -4.07% | 5.12 | 5.45 | 212420 | 11168.29 | 2.04% |
| 2025-04-15 | 5.69 | 5.41 | -0.07 | -1.28% | 5.37 | 5.72 | 370862 | 20466.15 | 3.56% |
| 2025-04-14 | 5.06 | 5.48 | 0.50 | 10.04% | 5.06 | 5.48 | 127331 | 6802.38 | 1.22% |
| 2025-04-11 | 4.89 | 4.98 | 0.05 | 1.01% | 4.85 | 5.05 | 127482 | 6371.78 | 1.22% |
| 2025-04-10 | 4.94 | 4.93 | 0.12 | 2.49% | 4.90 | 5.05 | 163675 | 8144.46 | 1.57% |
| 2025-04-09 | 4.50 | 4.81 | 0.14 | 3.00% | 4.22 | 4.87 | 295524 | 13504.50 | 2.83% |
| 2025-04-08 | 4.95 | 4.67 | -0.40 | -7.89% | 4.56 | 4.99 | 340537 | 16003.59 | 3.26% |
上证大盘股票行情在线 K线走势图
