中国动力 (600482) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	31.81	31.31	-0.50	-1.57%	31.09	32.13	119478	37563	0.53%
2026-08-19	32.99	31.81	-1.42	-4.27%	31.32	33.03	210996	67314	0.93%
2026-08-18	33.72	33.23	-0.59	-1.74%	33.07	34.01	158366	52931	0.70%
2026-08-17	31.64	33.82	2.33	7.40%	31.19	34.11	294806	97415	1.30%
2026-08-14	31.61	31.49	0.05	0.16%	31.08	31.64	134187	42096	0.59%
2026-08-13	32.35	31.44	-0.92	-2.84%	31.32	32.66	175686	56214	0.77%
2026-08-12	32.57	32.36	-0.25	-0.77%	32.00	32.95	134894	43690	0.59%
2026-08-11	31.51	32.61	0.62	1.94%	31.00	33.58	366699	120001	1.62%
2026-08-10	30.26	31.99	1.75	5.79%	30.04	32.41	325170	102044	1.43%
2026-08-07	29.01	30.24	1.22	4.20%	28.83	30.56	295382	88246	1.30%
2026-08-06	28.00	29.02	0.56	1.97%	28.00	29.09	202025	58044	0.89%
2026-08-05	27.58	28.46	0.54	1.93%	27.51	28.76	276064	78157	1.22%
2026-08-04	26.96	27.92	0.97	3.60%	26.44	28.15	273625	75195	1.21%
2026-08-03	26.45	26.95	0.19	0.71%	26.45	27.35	280951	75862	1.24%
2026-07-31	27.75	26.76	-0.42	-1.55%	26.40	27.97	320559	86643	1.41%
2026-07-30	28.46	27.18	-1.35	-4.73%	26.74	28.46	247582	67678	1.09%
2026-07-29	27.70	28.53	1.03	3.75%	27.17	29.08	220048	62276	0.97%
2026-07-28	29.06	27.70	-2.06	-6.92%	27.51	29.24	230987	65197	1.02%
2026-07-27	29.53	29.76	0.19	0.64%	28.94	30.07	182867	53804	0.81%
2026-07-24	30.39	29.57	-1.08	-3.52%	29.54	30.39	159642	47648	0.70%
2026-07-23	30.20	30.65	0.89	2.99%	29.61	31.10	249315	75823	1.10%
2026-07-22	28.97	29.76	0.92	3.19%	28.65	30.59	324135	96792	1.43%
2026-07-21	29.20	28.84	0.16	0.56%	28.21	29.20	265595	76526	1.17%
2026-07-20	28.28	28.68	0.68	2.43%	28.13	29.49	347939	100378	1.53%
2026-07-17	29.00	28.00	-1.30	-4.44%	27.37	29.30	323081	91024	1.42%
2026-07-16	30.15	29.30	-1.37	-4.47%	29.16	30.38	241413	71789	1.06%
2026-07-15	31.30	30.67	-0.81	-2.57%	30.06	31.75	246907	76042	1.09%
2026-07-14	31.30	31.48	0.22	0.70%	30.38	31.85	303764	95014	1.34%
2026-07-13	32.70	31.26	-1.79	-5.42%	30.75	32.70	346517	108872	1.53%
2026-07-10	33.65	33.05	-0.60	-1.78%	33.03	34.49	334070	112821	1.47%
2026-07-09	32.78	33.65	0.63	1.91%	32.25	34.09	389634	128737	1.72%
2026-07-08	34.97	33.02	-1.56	-4.51%	32.90	34.97	271545	91148	1.20%
2026-07-07	35.16	34.58	-0.84	-2.37%	33.62	35.93	400403	138383	1.77%
2026-07-06	33.60	35.42	1.83	5.45%	33.60	36.95	654028	235908	2.88%
2026-07-03	32.10	33.59	1.67	5.23%	31.64	34.15	419784	139841	1.85%
2026-07-02	32.09	31.92	-1.16	-3.51%	31.86	33.28	263576	85549	1.16%
2026-07-01	33.61	33.08	0.28	0.85%	32.77	34.77	382163	128813	1.68%
2026-06-30	30.48	32.80	1.73	5.57%	30.26	33.50	473831	153129	2.09%
2026-06-29	30.11	31.07	0.96	3.19%	28.99	31.26	468257	140938	2.06%
2026-06-26	32.01	30.11	-2.49	-7.64%	30.02	32.38	448941	138065	1.98%
2026-06-25	33.03	32.60	-0.55	-1.66%	32.33	34.40	291732	96356	1.29%
2026-06-24	33.81	33.15	-1.03	-3.01%	32.50	34.00	297560	98649	1.31%
2026-06-23	34.80	34.18	-0.62	-1.78%	33.93	36.00	343923	119705	1.52%
2026-06-22	33.57	34.80	1.69	5.10%	33.57	35.50	493755	171842	2.18%
2026-06-18	32.20	33.11	1.25	3.92%	32.18	34.56	703116	234891	3.10%
2026-06-17	31.43	31.86	0.47	1.50%	31.24	32.81	367989	117971	1.62%
2026-06-16	31.75	31.39	-0.46	-1.44%	31.25	32.35	320162	101457	1.41%
2026-06-15	31.42	31.85	0.63	2.02%	31.20	32.25	377824	119698	1.67%
2026-06-12	32.90	31.22	-0.15	-0.48%	31.19	33.33	590331	190120	2.60%
2026-06-11	33.06	31.37	-1.69	-5.11%	31.08	33.38	500398	159401	2.21%
2026-06-10	35.00	33.06	-2.65	-7.42%	32.28	35.20	630349	207602	2.78%
2026-06-09	35.51	35.71	0.21	0.59%	34.50	36.08	320542	112890	1.41%
2026-06-08	36.65	35.50	-2.09	-5.56%	35.38	37.80	440583	160417	1.94%
2026-06-05	40.30	37.59	-2.22	-5.58%	37.46	41.04	671603	262147	2.96%
2026-06-04	37.50	39.81	3.62	10.00%	37.40	39.81	699240	275080	3.08%
2026-06-03	36.12	36.19	-0.22	-0.60%	35.65	37.82	369014	135993	1.63%
2026-06-02	36.11	36.41	-0.12	-0.33%	33.80	36.81	441842	155792	1.95%
2026-06-01	37.03	36.53	-0.51	-1.38%	36.30	38.20	310490	114890	1.37%
2026-05-29	39.90	37.04	-2.29	-5.82%	36.68	39.90	372856	140148	1.64%
2026-05-28	37.12	39.33	1.83	4.88%	37.12	39.66	440723	171035	1.94%
2026-05-27	35.93	37.50	1.58	4.40%	35.93	38.69	505788	191459	2.23%
2026-05-26	36.26	35.92	-0.51	-1.40%	35.09	36.73	230164	82378	1.01%
2026-05-25	35.50	36.43	0.60	1.67%	34.62	36.59	323142	115253	1.42%
2026-05-22	35.75	35.83	0.66	1.88%	34.87	35.95	261710	92634	1.15%
2026-05-21	36.99	35.17	-1.36	-3.72%	35.00	37.59	376792	136957	1.66%
2026-05-20	36.80	36.53	-0.65	-1.75%	35.91	37.08	232249	84319	1.02%
2026-05-19	36.27	37.18	1.20	3.34%	35.21	37.23	360369	131034	1.59%
2026-05-18	36.52	35.98	-1.07	-2.89%	35.71	37.32	450243	163487	1.98%
2026-05-15	38.85	37.05	-1.99	-5.10%	36.49	39.63	486520	181319	2.14%
2026-05-14	41.46	39.04	-2.35	-5.68%	38.66	41.91	561966	225353	2.48%
2026-05-13	37.88	41.39	3.76	9.99%	37.60	41.39	619803	248070	2.73%