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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 5.08 | 5.07 | -0.56 | -9.95% | 5.07 | 5.38 | 151083 | 7728.98 | 1.45% |
| 2025-04-03 | 5.51 | 5.63 | -0.05 | -0.88% | 5.51 | 5.75 | 195878 | 10984.57 | 1.88% |
| 2025-04-02 | 5.73 | 5.68 | -0.09 | -1.56% | 5.63 | 5.83 | 182406 | 10426.74 | 1.75% |
| 2025-04-01 | 5.78 | 5.77 | -0.03 | -0.52% | 5.72 | 5.96 | 344110 | 20114.89 | 3.30% |
| 2025-03-31 | 5.47 | 5.80 | 0.33 | 6.03% | 5.28 | 5.88 | 460976 | 25596.47 | 4.42% |
| 2025-03-28 | 5.62 | 5.47 | -0.15 | -2.67% | 5.44 | 5.80 | 281917 | 15816.75 | 2.70% |
| 2025-03-27 | 5.64 | 5.62 | -0.04 | -0.71% | 5.53 | 5.79 | 229876 | 12996.04 | 2.20% |
| 2025-03-26 | 5.58 | 5.66 | 0.05 | 0.89% | 5.53 | 5.72 | 167854 | 9491.48 | 1.61% |
| 2025-03-25 | 5.87 | 5.61 | -0.20 | -3.44% | 5.58 | 5.92 | 274016 | 15640.87 | 2.63% |
| 2025-03-24 | 6.13 | 5.81 | -0.31 | -5.07% | 5.65 | 6.13 | 398359 | 23262.22 | 3.82% |
| 2025-03-21 | 6.27 | 6.12 | -0.20 | -3.16% | 6.08 | 6.30 | 315582 | 19385.02 | 3.03% |
| 2025-03-20 | 6.59 | 6.32 | -0.38 | -5.67% | 6.31 | 6.67 | 470753 | 30132.94 | 4.51% |
| 2025-03-19 | 7.12 | 6.70 | -0.40 | -5.63% | 6.69 | 7.12 | 397623 | 27078.90 | 3.81% |
| 2025-03-18 | 7.03 | 7.10 | -0.04 | -0.56% | 6.90 | 7.27 | 456339 | 32065.38 | 4.38% |
| 2025-03-17 | 6.85 | 7.14 | 0.21 | 3.03% | 6.83 | 7.36 | 576172 | 41123.24 | 5.52% |
| 2025-03-14 | 6.78 | 6.93 | -0.40 | -5.46% | 6.65 | 7.15 | 669370 | 46052.80 | 6.42% |
| 2025-03-13 | 7.11 | 7.33 | 0.32 | 4.56% | 6.64 | 7.50 | 1110665 | 78012.88 | 10.65% |
| 2025-03-12 | 6.94 | 7.01 | 0.26 | 3.85% | 6.94 | 7.43 | 709087 | 51666.96 | 6.80% |
| 2025-03-11 | 6.50 | 6.75 | 0.11 | 1.66% | 6.45 | 7.08 | 560095 | 38038.94 | 5.37% |
| 2025-03-10 | 6.66 | 6.64 | -0.02 | -0.30% | 6.49 | 6.83 | 483997 | 32178.40 | 4.64% |
| 2025-03-07 | 6.90 | 6.66 | -0.47 | -6.59% | 6.46 | 6.90 | 816455 | 54754.11 | 7.83% |
| 2025-03-06 | 6.33 | 7.13 | 0.65 | 10.03% | 6.33 | 7.13 | 938416 | 63888.66 | 10.20% |
| 2025-03-05 | 6.53 | 6.48 | 0.14 | 2.21% | 6.25 | 6.81 | 902992 | 58935.21 | 9.81% |
| 2025-03-04 | 5.76 | 6.34 | 0.58 | 10.07% | 5.63 | 6.34 | 570205 | 34109.94 | 6.20% |
| 2025-03-03 | 6.10 | 5.76 | -0.52 | -8.28% | 5.76 | 6.68 | 863522 | 54102.59 | 9.38% |
| 2025-02-28 | 6.23 | 6.28 | 0.05 | 0.80% | 6.01 | 6.70 | 986839 | 61502.93 | 10.72% |
| 2025-02-27 | 5.74 | 6.23 | 0.57 | 10.07% | 5.74 | 6.23 | 865102 | 52408.34 | 9.40% |
| 2025-02-26 | 5.96 | 5.66 | -0.33 | -5.51% | 5.66 | 6.35 | 832306 | 49249.20 | 9.05% |
| 2025-02-25 | 5.52 | 5.99 | 0.47 | 8.51% | 5.27 | 6.07 | 794711 | 46070.09 | 8.64% |
| 2025-02-24 | 5.02 | 5.52 | 0.50 | 9.96% | 5.00 | 5.52 | 325429 | 17333.56 | 3.54% |
| 2025-02-21 | 4.99 | 5.02 | 0.04 | 0.80% | 4.93 | 5.15 | 179227 | 9040.15 | 1.95% |
| 2025-02-20 | 4.97 | 4.98 | -0.01 | -0.20% | 4.94 | 5.07 | 79666 | 3973.30 | 0.87% |
| 2025-02-19 | 4.88 | 4.99 | 0.13 | 2.67% | 4.86 | 5.00 | 78554 | 3892.74 | 0.85% |
| 2025-02-18 | 5.02 | 4.86 | -0.17 | -3.38% | 4.84 | 5.02 | 78169 | 3854.56 | 0.85% |
| 2025-02-17 | 4.92 | 5.03 | 0.11 | 2.24% | 4.90 | 5.04 | 89136 | 4443.54 | 0.97% |
| 2025-02-14 | 4.97 | 4.92 | -0.07 | -1.40% | 4.87 | 5.02 | 83015 | 4102.91 | 0.90% |
| 2025-02-13 | 5.00 | 4.99 | -0.03 | -0.60% | 4.98 | 5.09 | 104493 | 5257.34 | 1.14% |
| 2025-02-12 | 4.97 | 5.02 | 0.02 | 0.40% | 4.86 | 5.02 | 134949 | 6701.51 | 1.47% |
| 2025-02-11 | 5.03 | 5.00 | -0.02 | -0.40% | 4.89 | 5.33 | 222805 | 11210.81 | 2.42% |
| 2025-02-10 | 4.88 | 5.02 | 0.14 | 2.87% | 4.88 | 5.03 | 116698 | 5782.53 | 1.27% |
| 2025-02-07 | 4.76 | 4.88 | 0.13 | 2.74% | 4.76 | 4.93 | 122622 | 5970.21 | 1.33% |
| 2025-02-06 | 4.65 | 4.75 | 0.09 | 1.93% | 4.54 | 4.76 | 84557 | 3951.83 | 0.92% |
| 2025-02-05 | 4.53 | 4.66 | 0.15 | 3.33% | 4.53 | 4.70 | 106210 | 4930.90 | 1.15% |
| 2025-01-27 | 4.60 | 4.51 | -0.07 | -1.53% | 4.50 | 4.70 | 96174 | 4392.28 | 1.05% |
| 2025-01-24 | 4.55 | 4.58 | 0.04 | 0.88% | 4.49 | 4.60 | 66914 | 3044.72 | 0.73% |
| 2025-01-23 | 4.65 | 4.54 | -0.06 | -1.30% | 4.54 | 4.77 | 83736 | 3895.80 | 0.91% |
| 2025-01-22 | 4.69 | 4.60 | -0.14 | -2.95% | 4.57 | 4.70 | 76347 | 3525.41 | 0.83% |
| 2025-01-21 | 4.88 | 4.74 | -0.12 | -2.47% | 4.71 | 4.90 | 77380 | 3685.85 | 0.84% |
| 2025-01-20 | 4.83 | 4.86 | 0.05 | 1.04% | 4.70 | 4.89 | 80492 | 3886.12 | 0.87% |
| 2025-01-17 | 4.88 | 4.81 | -0.09 | -1.84% | 4.77 | 4.88 | 69528 | 3341.99 | 0.76% |
| 2025-01-16 | 4.82 | 4.90 | 0.10 | 2.08% | 4.82 | 4.98 | 96597 | 4733.37 | 1.05% |
| 2025-01-15 | 4.84 | 4.80 | -0.04 | -0.83% | 4.75 | 4.87 | 71578 | 3436.13 | 0.78% |
| 2025-01-14 | 4.64 | 4.84 | 0.25 | 5.45% | 4.60 | 4.84 | 99194 | 4718.34 | 1.08% |
| 2025-01-13 | 4.54 | 4.59 | -0.02 | -0.43% | 4.41 | 4.61 | 79836 | 3620.66 | 0.87% |
| 2025-01-10 | 4.87 | 4.61 | -0.27 | -5.53% | 4.60 | 4.97 | 126256 | 5982.64 | 1.37% |
| 2025-01-09 | 4.80 | 4.88 | -0.02 | -0.41% | 4.75 | 4.98 | 158322 | 7657.22 | 1.72% |
| 2025-01-08 | 4.68 | 4.90 | 0.16 | 3.38% | 4.54 | 5.21 | 245456 | 11972.46 | 2.67% |
| 2025-01-07 | 4.55 | 4.74 | 0.21 | 4.64% | 4.54 | 4.75 | 102462 | 4752.66 | 1.11% |
| 2025-01-06 | 4.58 | 4.53 | -0.08 | -1.74% | 4.40 | 4.61 | 104067 | 4704.47 | 1.13% |
| 2025-01-03 | 4.98 | 4.61 | -0.38 | -7.62% | 4.59 | 5.03 | 158805 | 7524.31 | 1.73% |
| 2025-01-02 | 5.09 | 4.99 | -0.08 | -1.58% | 4.93 | 5.13 | 114802 | 5772.25 | 1.25% |
| 2024-12-31 | 5.27 | 5.07 | -0.22 | -4.16% | 5.05 | 5.35 | 163793 | 8435.91 | 1.78% |
| 2024-12-30 | 5.31 | 5.29 | 0.01 | 0.19% | 5.20 | 5.57 | 284705 | 15222.11 | 3.09% |
上证大盘股票行情在线 K线走势图
