动力新科(600841)股票行情 动力新科股票行情 600841股票行情_爱股网
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 |
|---|
| 2025-10-27 | 6.26 | 6.31 | 0.05 | 0.80% | 6.26 | 6.43 | 96547 | 6104.39 | 0.93% |
| 2025-10-24 | 6.26 | 6.26 | -0.01 | -0.16% | 6.23 | 6.32 | 60679 | 3803.63 | 0.58% |
| 2025-10-23 | 6.30 | 6.27 | -0.04 | -0.63% | 6.14 | 6.30 | 84142 | 5226.16 | 0.81% |
| 2025-10-22 | 6.23 | 6.31 | 0.10 | 1.61% | 6.18 | 6.38 | 112364 | 7081.66 | 1.08% |
| 2025-10-21 | 6.13 | 6.21 | 0.11 | 1.80% | 6.09 | 6.22 | 89262 | 5513.45 | 0.86% |
| 2025-10-20 | 6.16 | 6.10 | 0.00 | 0.00% | 6.05 | 6.17 | 76966 | 4706.00 | 0.74% |
| 2025-10-17 | 6.31 | 6.10 | -0.31 | -4.84% | 6.09 | 6.31 | 144919 | 8934.32 | 1.39% |
| 2025-10-16 | 6.22 | 6.41 | 0.19 | 3.05% | 6.16 | 6.60 | 194191 | 12438.46 | 1.86% |
| 2025-10-15 | 6.16 | 6.22 | 0.09 | 1.47% | 6.12 | 6.24 | 87948 | 5442.12 | 0.84% |
| 2025-10-14 | 6.19 | 6.13 | -0.05 | -0.81% | 6.11 | 6.29 | 105921 | 6561.95 | 1.02% |
| 2025-10-13 | 6.06 | 6.18 | -0.19 | -2.98% | 5.97 | 6.22 | 128104 | 7856.22 | 1.23% |
| 2025-10-10 | 6.38 | 6.37 | -0.05 | -0.78% | 6.36 | 6.52 | 128126 | 8224.83 | 1.23% |
| 2025-10-09 | 6.70 | 6.42 | -0.22 | -3.31% | 6.38 | 6.75 | 219664 | 14174.91 | 2.11% |
| 2025-09-30 | 6.69 | 6.64 | -0.07 | -1.04% | 6.63 | 6.77 | 123815 | 8281.95 | 1.19% |
| 2025-09-29 | 6.86 | 6.71 | -0.14 | -2.04% | 6.62 | 6.94 | 179128 | 12075.55 | 1.72% |
| 2025-09-26 | 6.48 | 6.85 | 0.31 | 4.74% | 6.42 | 6.97 | 313600 | 21175.52 | 3.01% |
| 2025-09-25 | 6.44 | 6.54 | 0.08 | 1.24% | 6.32 | 6.79 | 229501 | 14965.84 | 2.20% |
| 2025-09-24 | 6.54 | 6.46 | -0.12 | -1.82% | 6.37 | 6.54 | 146183 | 9394.34 | 1.40% |
| 2025-09-23 | 6.38 | 6.58 | 0.11 | 1.70% | 6.26 | 6.74 | 240564 | 15584.82 | 2.31% |
| 2025-09-22 | 7.01 | 6.47 | -0.63 | -8.87% | 6.39 | 7.03 | 432620 | 28537.91 | 4.15% |
| 2025-09-19 | 6.81 | 7.10 | 0.18 | 2.60% | 6.77 | 7.17 | 306056 | 21557.81 | 2.93% |
| 2025-09-18 | 6.73 | 6.92 | 0.21 | 3.13% | 6.68 | 7.20 | 373737 | 26154.87 | 3.58% |
| 2025-09-17 | 6.67 | 6.71 | 0.03 | 0.45% | 6.63 | 6.75 | 126878 | 8506.34 | 1.22% |
| 2025-09-16 | 6.63 | 6.68 | 0.02 | 0.30% | 6.60 | 6.69 | 102610 | 6824.68 | 0.98% |
| 2025-09-15 | 6.74 | 6.66 | -0.07 | -1.04% | 6.61 | 6.80 | 124830 | 8309.84 | 1.20% |
| 2025-09-12 | 6.63 | 6.73 | 0.08 | 1.20% | 6.60 | 6.98 | 294295 | 20061.14 | 2.82% |
| 2025-09-11 | 6.44 | 6.65 | 0.20 | 3.10% | 6.44 | 6.68 | 200917 | 13198.79 | 1.93% |
| 2025-09-10 | 6.40 | 6.45 | 0.05 | 0.78% | 6.40 | 6.51 | 85216 | 5498.37 | 0.82% |
| 2025-09-09 | 6.48 | 6.40 | -0.10 | -1.54% | 6.38 | 6.57 | 135080 | 8732.09 | 1.30% |
| 2025-09-08 | 6.47 | 6.50 | 0.00 | 0.00% | 6.40 | 6.55 | 139636 | 9043.68 | 1.34% |
| 2025-09-05 | 6.58 | 6.50 | -0.04 | -0.61% | 6.39 | 6.58 | 144879 | 9371.79 | 1.39% |
| 2025-09-04 | 6.43 | 6.54 | 0.11 | 1.71% | 6.36 | 6.63 | 188558 | 12290.86 | 1.81% |
| 2025-09-03 | 6.70 | 6.43 | -0.21 | -3.16% | 6.40 | 6.73 | 146703 | 9603.79 | 1.41% |
| 2025-09-02 | 6.76 | 6.64 | -0.12 | -1.78% | 6.56 | 6.77 | 147812 | 9812.66 | 1.42% |
| 2025-09-01 | 6.75 | 6.76 | 0.01 | 0.15% | 6.75 | 6.86 | 136935 | 9308.62 | 1.31% |
| 2025-08-29 | 6.86 | 6.75 | -0.11 | -1.60% | 6.72 | 6.86 | 159747 | 10813.50 | 1.53% |
| 2025-08-28 | 7.03 | 6.86 | -0.19 | -2.70% | 6.54 | 7.09 | 325289 | 22175.86 | 3.12% |
| 2025-08-27 | 7.32 | 7.05 | -0.27 | -3.69% | 7.04 | 7.40 | 269568 | 19447.09 | 2.58% |
| 2025-08-26 | 7.41 | 7.32 | -0.09 | -1.21% | 7.30 | 7.47 | 221110 | 16301.99 | 2.12% |
| 2025-08-25 | 7.33 | 7.41 | 0.03 | 0.41% | 7.32 | 7.46 | 260016 | 19188.55 | 2.49% |
| 2025-08-22 | 7.46 | 7.38 | -0.07 | -0.94% | 7.34 | 7.55 | 295140 | 21819.94 | 2.83% |
| 2025-08-21 | 7.61 | 7.45 | -0.40 | -5.10% | 7.42 | 7.72 | 507064 | 38242.71 | 4.86% |
| 2025-08-20 | 7.79 | 7.85 | 0.27 | 3.56% | 7.55 | 8.17 | 1060665 | 82713.33 | 10.17% |
| 2025-08-19 | 6.92 | 7.58 | 0.69 | 10.01% | 6.92 | 7.58 | 240049 | 18013.69 | 2.30% |
| 2025-08-18 | 6.90 | 6.89 | 0.02 | 0.29% | 6.80 | 6.96 | 210398 | 14447.92 | 2.02% |
| 2025-08-15 | 6.81 | 6.87 | 0.00 | 0.00% | 6.81 | 6.97 | 162488 | 11158.11 | 1.56% |
| 2025-08-14 | 7.08 | 6.87 | -0.21 | -2.97% | 6.84 | 7.14 | 213142 | 14772.87 | 2.04% |
| 2025-08-13 | 7.25 | 7.08 | -0.17 | -2.34% | 7.01 | 7.25 | 242581 | 17262.33 | 2.33% |
| 2025-08-12 | 7.15 | 7.25 | 0.05 | 0.69% | 7.06 | 7.30 | 258255 | 18578.16 | 2.48% |
| 2025-08-11 | 6.98 | 7.20 | 0.22 | 3.15% | 6.85 | 7.28 | 390729 | 28060.15 | 3.75% |
| 2025-08-08 | 6.86 | 6.98 | 0.16 | 2.35% | 6.76 | 7.10 | 323017 | 22400.56 | 3.10% |
| 2025-08-07 | 7.00 | 6.82 | -0.19 | -2.71% | 6.76 | 7.03 | 206800 | 14137.92 | 1.98% |
| 2025-08-06 | 6.66 | 7.01 | 0.19 | 2.79% | 6.55 | 7.03 | 322298 | 22123.99 | 3.09% |
| 2025-08-05 | 6.75 | 6.82 | 0.06 | 0.89% | 6.75 | 6.85 | 171046 | 11636.15 | 1.64% |
| 2025-08-04 | 6.60 | 6.76 | 0.14 | 2.11% | 6.50 | 6.86 | 225219 | 15116.20 | 2.16% |
| 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% |
上证大盘股票行情在线 K线走势图
动力新科(600841)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
