陕鼓动力(601369)股票行情
陕鼓动力(601369)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 |
|---|
| 2025-12-19 | 9.96 | 9.94 | 0.00 | 0.00% | 9.93 | 10.14 | 189710 | 18930.86 | 1.11% |
| 2025-12-18 | 10.26 | 9.94 | -0.33 | -3.21% | 9.92 | 10.26 | 228866 | 23027.23 | 1.34% |
| 2025-12-17 | 10.25 | 10.27 | 0.00 | 0.00% | 10.18 | 10.39 | 179373 | 18415.02 | 1.05% |
| 2025-12-16 | 10.20 | 10.27 | 0.03 | 0.29% | 10.12 | 10.39 | 232115 | 23868.12 | 1.36% |
| 2025-12-15 | 10.27 | 10.24 | -0.11 | -1.06% | 10.05 | 10.35 | 321736 | 32830.49 | 1.89% |
| 2025-12-12 | 9.94 | 10.35 | 0.37 | 3.71% | 9.90 | 10.44 | 779300 | 79451.30 | 4.57% |
| 2025-12-11 | 9.62 | 9.98 | 0.36 | 3.74% | 9.62 | 10.12 | 419609 | 41671.46 | 2.46% |
| 2025-12-10 | 9.41 | 9.62 | 0.20 | 2.12% | 9.41 | 9.71 | 305255 | 29315.56 | 1.79% |
| 2025-12-09 | 9.34 | 9.42 | 0.05 | 0.53% | 9.32 | 9.50 | 139570 | 13176.05 | 0.82% |
| 2025-12-08 | 9.50 | 9.37 | -0.08 | -0.85% | 9.22 | 9.50 | 179288 | 16744.08 | 1.05% |
| 2025-12-05 | 9.37 | 9.45 | 0.13 | 1.39% | 9.33 | 9.47 | 134993 | 12709.22 | 0.79% |
| 2025-12-04 | 9.30 | 9.32 | -0.03 | -0.32% | 9.29 | 9.45 | 135993 | 12719.36 | 0.80% |
| 2025-12-03 | 9.35 | 9.35 | 0.04 | 0.43% | 9.26 | 9.48 | 177205 | 16639.84 | 1.04% |
| 2025-12-02 | 9.30 | 9.31 | -0.01 | -0.11% | 9.20 | 9.45 | 217016 | 20180.05 | 1.27% |
| 2025-12-01 | 9.07 | 9.32 | 0.50 | 5.67% | 9.07 | 9.55 | 448722 | 42096.66 | 2.63% |
| 2025-11-28 | 8.84 | 8.82 | -0.01 | -0.11% | 8.75 | 8.86 | 92399 | 8139.57 | 0.54% |
| 2025-11-27 | 8.70 | 8.83 | 0.10 | 1.15% | 8.69 | 8.96 | 117032 | 10323.39 | 0.69% |
| 2025-11-26 | 8.80 | 8.73 | -0.08 | -0.91% | 8.71 | 8.86 | 92552 | 8124.82 | 0.54% |
| 2025-11-25 | 8.84 | 8.81 | 0.01 | 0.11% | 8.77 | 8.91 | 101640 | 8994.51 | 0.60% |
| 2025-11-24 | 8.82 | 8.80 | 0.01 | 0.11% | 8.74 | 8.86 | 102329 | 9007.69 | 0.60% |
| 2025-11-21 | 9.03 | 8.79 | -0.30 | -3.30% | 8.77 | 9.14 | 160711 | 14313.30 | 0.94% |
| 2025-11-20 | 9.17 | 9.09 | -0.07 | -0.76% | 9.05 | 9.21 | 99075 | 9028.47 | 0.58% |
| 2025-11-19 | 9.20 | 9.16 | -0.04 | -0.43% | 9.04 | 9.24 | 136365 | 12431.50 | 0.80% |
| 2025-11-18 | 9.20 | 9.20 | -0.04 | -0.43% | 9.13 | 9.31 | 116534 | 10732.93 | 0.68% |
| 2025-11-17 | 9.35 | 9.24 | -0.11 | -1.18% | 9.22 | 9.38 | 124413 | 11529.28 | 0.73% |
| 2025-11-14 | 9.57 | 9.35 | -0.24 | -2.50% | 9.35 | 9.63 | 181024 | 17048.75 | 1.06% |
| 2025-11-13 | 9.49 | 9.59 | 0.08 | 0.84% | 9.34 | 9.64 | 201143 | 19187.35 | 1.18% |
| 2025-11-12 | 9.54 | 9.51 | -0.01 | -0.11% | 9.44 | 9.72 | 239402 | 22941.55 | 1.40% |
| 2025-11-11 | 9.33 | 9.52 | 0.20 | 2.15% | 9.23 | 9.65 | 302806 | 28683.12 | 1.78% |
| 2025-11-10 | 9.48 | 9.32 | 0.02 | 0.22% | 9.26 | 9.64 | 324105 | 30568.86 | 1.90% |
| 2025-11-07 | 9.12 | 9.30 | 0.15 | 1.64% | 9.12 | 9.45 | 239339 | 22281.33 | 1.40% |
| 2025-11-06 | 8.94 | 9.15 | 0.22 | 2.46% | 8.91 | 9.35 | 310004 | 28363.92 | 1.82% |
| 2025-11-05 | 8.80 | 8.93 | 0.08 | 0.90% | 8.70 | 9.00 | 148872 | 13231.14 | 0.87% |
| 2025-11-04 | 8.78 | 8.85 | 0.07 | 0.80% | 8.76 | 8.93 | 163869 | 14491.42 | 0.96% |
| 2025-11-03 | 8.73 | 8.78 | 0.08 | 0.92% | 8.66 | 8.79 | 112702 | 9844.41 | 0.66% |
| 2025-10-31 | 8.68 | 8.70 | 0.01 | 0.12% | 8.63 | 8.73 | 109114 | 9464.70 | 0.64% |
| 2025-10-30 | 8.74 | 8.69 | -0.08 | -0.91% | 8.69 | 8.81 | 116633 | 10200.62 | 0.68% |
| 2025-10-29 | 8.70 | 8.77 | 0.10 | 1.15% | 8.61 | 8.87 | 165471 | 14492.10 | 0.97% |
| 2025-10-28 | 8.69 | 8.67 | 0.02 | 0.23% | 8.65 | 8.77 | 157542 | 13706.20 | 0.92% |
| 2025-10-27 | 8.55 | 8.65 | 0.16 | 1.88% | 8.53 | 8.70 | 176685 | 15257.98 | 1.04% |
| 2025-10-24 | 8.64 | 8.49 | -0.11 | -1.28% | 8.45 | 8.64 | 110078 | 9361.93 | 0.65% |
| 2025-10-23 | 8.57 | 8.60 | -0.01 | -0.12% | 8.54 | 8.64 | 97890 | 8404.26 | 0.57% |
| 2025-10-22 | 8.49 | 8.61 | 0.15 | 1.77% | 8.47 | 8.69 | 145872 | 12575.02 | 0.86% |
| 2025-10-21 | 8.42 | 8.46 | 0.05 | 0.59% | 8.40 | 8.50 | 86921 | 7366.10 | 0.51% |
| 2025-10-20 | 8.46 | 8.41 | -0.05 | -0.59% | 8.32 | 8.48 | 116869 | 9800.17 | 0.69% |
| 2025-10-17 | 8.57 | 8.46 | -0.11 | -1.28% | 8.43 | 8.57 | 94325 | 8001.89 | 0.55% |
| 2025-10-16 | 8.59 | 8.57 | -0.02 | -0.23% | 8.52 | 8.59 | 90310 | 7727.57 | 0.53% |
| 2025-10-15 | 8.55 | 8.59 | 0.03 | 0.35% | 8.50 | 8.60 | 109413 | 9369.97 | 0.64% |
| 2025-10-14 | 8.49 | 8.56 | 0.08 | 0.94% | 8.47 | 8.61 | 155276 | 13264.76 | 0.91% |
| 2025-10-13 | 8.40 | 8.48 | -0.07 | -0.82% | 8.35 | 8.50 | 129292 | 10897.56 | 0.76% |
| 2025-10-10 | 8.57 | 8.55 | -0.05 | -0.58% | 8.51 | 8.60 | 93816 | 8023.61 | 0.55% |
| 2025-10-09 | 8.44 | 8.60 | 0.19 | 2.26% | 8.38 | 8.60 | 190935 | 16276.70 | 1.12% |
| 2025-09-30 | 8.42 | 8.41 | -0.01 | -0.12% | 8.34 | 8.45 | 96269 | 8096.97 | 0.56% |
| 2025-09-29 | 8.35 | 8.42 | 0.07 | 0.84% | 8.25 | 8.45 | 124416 | 10395.43 | 0.73% |
| 2025-09-26 | 8.31 | 8.35 | 0.05 | 0.60% | 8.25 | 8.37 | 63671 | 5309.67 | 0.37% |
| 2025-09-25 | 8.37 | 8.30 | -0.06 | -0.72% | 8.27 | 8.37 | 63976 | 5317.50 | 0.38% |
| 2025-09-24 | 8.29 | 8.36 | 0.02 | 0.24% | 8.27 | 8.37 | 84759 | 7066.77 | 0.50% |
| 2025-09-23 | 8.26 | 8.34 | 0.08 | 0.97% | 8.16 | 8.34 | 103643 | 8547.45 | 0.61% |
| 2025-09-22 | 8.23 | 8.26 | 0.04 | 0.49% | 8.20 | 8.29 | 60856 | 5023.56 | 0.36% |
| 2025-09-19 | 8.25 | 8.22 | 0.00 | 0.00% | 8.17 | 8.27 | 75588 | 6210.24 | 0.44% |
| 2025-09-18 | 8.54 | 8.38 | -0.17 | -1.99% | 8.33 | 8.55 | 145293 | 12262.98 | 0.85% |
| 2025-09-17 | 8.50 | 8.55 | 0.05 | 0.59% | 8.46 | 8.58 | 95122 | 8116.97 | 0.56% |
| 2025-09-16 | 8.39 | 8.50 | 0.13 | 1.55% | 8.36 | 8.50 | 109003 | 9183.17 | 0.64% |
| 2025-09-15 | 8.43 | 8.37 | -0.01 | -0.12% | 8.34 | 8.43 | 68029 | 5699.83 | 0.40% |
| 2025-09-12 | 8.43 | 8.38 | -0.06 | -0.71% | 8.37 | 8.44 | 75994 | 6385.80 | 0.45% |
| 2025-09-11 | 8.30 | 8.44 | 0.12 | 1.44% | 8.28 | 8.44 | 128250 | 10705.00 | 0.75% |
| 2025-09-10 | 8.37 | 8.32 | -0.06 | -0.72% | 8.30 | 8.39 | 64205 | 5346.82 | 0.38% |
| 2025-09-09 | 8.44 | 8.38 | -0.04 | -0.48% | 8.33 | 8.44 | 91413 | 7652.19 | 0.54% |
| 2025-09-08 | 8.39 | 8.42 | 0.03 | 0.36% | 8.35 | 8.43 | 112310 | 9429.33 | 0.66% |
| 2025-09-05 | 8.35 | 8.39 | 0.04 | 0.48% | 8.31 | 8.40 | 137270 | 11479.51 | 0.80% |
| 2025-09-04 | 8.29 | 8.35 | 0.08 | 0.97% | 8.24 | 8.39 | 154308 | 12833.48 | 0.90% |
| 2025-09-03 | 8.38 | 8.27 | -0.08 | -0.96% | 8.25 | 8.39 | 123887 | 10284.80 | 0.73% |
| 2025-09-02 | 8.37 | 8.35 | -0.01 | -0.12% | 8.29 | 8.43 | 146639 | 12239.20 | 0.86% |
| 2025-09-01 | 8.43 | 8.36 | -0.07 | -0.83% | 8.30 | 8.45 | 185149 | 15457.74 | 1.09% |
| 2025-08-29 | 8.49 | 8.43 | -0.06 | -0.71% | 8.39 | 8.55 | 145334 | 12305.82 | 0.85% |
| 2025-08-28 | 8.53 | 8.49 | -0.08 | -0.93% | 8.35 | 8.58 | 207583 | 17594.27 | 1.22% |
| 2025-08-27 | 8.73 | 8.57 | -0.16 | -1.83% | 8.57 | 8.76 | 215460 | 18712.27 | 1.26% |
| 2025-08-26 | 8.82 | 8.73 | -0.07 | -0.80% | 8.72 | 8.82 | 227821 | 19919.83 | 1.34% |
| 2025-08-25 | 8.93 | 8.80 | -0.22 | -2.44% | 8.69 | 8.93 | 358184 | 31516.88 | 2.10% |
| 2025-08-22 | 8.98 | 9.02 | 0.04 | 0.45% | 8.92 | 9.03 | 164566 | 14780.24 | 0.96% |
上证大盘股票行情在线 K线走势图
陕鼓动力(601369)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
