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
2026-05-07	39.52	39.00	-0.66	-1.66%	37.24	39.66	578846	220806	2.55%
2026-05-06	39.30	39.66	1.09	2.83%	38.70	40.66	506620	200677	2.23%
2026-04-30	41.97	38.57	-1.30	-3.26%	38.51	42.38	579759	232013	2.56%
2026-04-29	38.75	39.87	0.47	1.19%	38.58	41.08	356936	142264	1.57%
2026-04-28	39.51	39.40	-0.11	-0.28%	39.00	40.10	353477	139919	1.56%
2026-04-27	40.39	39.51	-0.89	-2.20%	38.71	40.40	457398	180353	2.02%
2026-04-24	43.06	40.40	-1.86	-4.40%	39.70	43.06	587807	238522	2.59%
2026-04-23	41.53	42.26	2.85	7.23%	41.12	43.35	931195	395448	4.11%
2026-04-22	37.77	39.41	1.53	4.04%	37.20	39.65	458001	175662	2.02%
2026-04-21	37.86	37.88	-0.32	-0.84%	36.67	38.18	302738	113280	1.33%
2026-04-20	38.21	38.20	-0.01	-0.03%	37.52	39.70	437442	168705	1.93%
2026-04-17	38.60	38.21	-0.79	-2.03%	37.81	39.59	333093	128098	1.47%
2026-04-16	36.73	39.00	2.08	5.63%	36.51	39.50	529544	203571	2.33%
2026-04-15	38.55	36.92	-1.76	-4.55%	36.78	39.05	539386	203296	2.38%
2026-04-14	40.61	38.68	-2.52	-6.12%	38.11	41.15	651784	254470	2.87%
2026-04-13	39.22	41.20	0.76	1.88%	38.50	41.50	897451	360931	3.96%
2026-04-10	39.50	40.44	3.68	10.01%	39.50	40.44	446848	180468	1.97%
2026-04-09	34.00	36.76	1.76	5.03%	34.00	37.48	490414	177626	2.16%
2026-04-08	33.60	35.00	2.55	7.86%	33.14	35.70	583924	201264	2.57%
2026-04-07	33.08	32.45	-0.35	-1.07%	31.24	33.68	442078	142718	1.95%
2026-04-03	32.89	32.80	0.54	1.67%	32.32	33.39	258257	84972	1.14%
2026-04-02	32.35	32.26	-0.03	-0.09%	31.91	34.00	398062	131393	1.75%
2026-04-01	32.11	32.29	0.96	3.06%	32.06	33.03	313399	101942	1.38%
2026-03-31	32.00	31.33	-0.42	-1.32%	31.20	33.07	328796	105504	1.45%
2026-03-30	30.95	31.75	0.16	0.51%	30.70	32.40	290134	91375	1.28%
2026-03-27	30.50	31.59	0.40	1.28%	30.28	32.28	365676	115161	1.61%
2026-03-26	31.96	31.19	-0.77	-2.41%	30.90	31.99	292945	92010	1.29%
2026-03-25	31.35	31.96	1.14	3.70%	31.34	33.01	524227	168847	2.31%
2026-03-24	30.24	30.82	1.38	4.69%	29.99	31.18	407170	124508	1.80%
2026-03-23	30.31	29.44	-1.58	-5.09%	29.10	30.90	471704	140967	2.08%
2026-03-20	31.13	31.02	0.20	0.65%	30.36	31.49	454938	140973	2.01%
2026-03-19	31.88	30.82	-1.62	-4.99%	30.48	32.26	480827	149882	2.12%
2026-03-18	31.81	32.44	0.68	2.14%	31.56	32.55	350353	112254	1.54%
2026-03-17	32.50	31.76	-0.62	-1.91%	31.52	32.98	357237	115211	1.57%
2026-03-16	33.16	32.38	-0.47	-1.43%	31.19	33.44	457871	146324	2.02%
2026-03-13	34.10	32.85	-1.73	-5.00%	32.73	34.30	627780	209704	2.77%
2026-03-12	36.42	34.58	-2.10	-5.73%	34.11	36.52	662222	231229	2.94%
2026-03-11	37.24	36.68	-0.86	-2.29%	35.53	38.42	628452	229809	2.79%
2026-03-10	37.85	37.54	-0.12	-0.32%	36.95	38.96	527326	199945	2.34%
2026-03-09	38.47	37.66	-1.60	-4.08%	36.68	38.68	699167	263858	3.10%
2026-03-06	35.70	39.26	3.57	10.00%	35.70	39.26	468135	178806	2.08%
2026-03-05	34.90	35.69	1.38	4.02%	34.71	36.61	605380	216908	2.69%
2026-03-04	31.72	34.31	1.86	5.73%	31.72	34.69	555977	187378	2.47%
2026-03-03	33.69	32.45	-1.22	-3.62%	32.38	34.66	421886	139617	1.87%
2026-03-02	34.28	33.67	0.04	0.12%	32.90	34.34	493165	165582	2.19%
2026-02-27	33.82	33.63	-0.52	-1.52%	32.91	34.92	578629	194266	2.57%
2026-02-26	33.01	34.15	0.73	2.18%	32.50	34.58	592635	198956	2.63%
2026-02-25	32.90	33.42	0.23	0.69%	32.89	34.64	674751	228087	2.99%
2026-02-24	31.50	33.19	1.93	6.17%	31.43	33.48	624947	204776	2.77%
2026-02-13	31.60	31.26	-0.55	-1.73%	30.79	31.77	442737	138678	1.96%
2026-02-12	30.83	31.81	0.93	3.01%	30.55	32.50	685631	216488	3.04%
2026-02-11	30.00	30.88	1.03	3.45%	29.92	32.80	1201203	380827	5.33%
2026-02-10	27.21	29.85	2.71	9.99%	26.94	29.85	518533	149005	2.30%
2026-02-09	26.73	27.14	0.72	2.73%	26.50	27.22	213452	57500	0.95%
2026-02-06	27.29	26.42	-1.04	-3.79%	26.35	27.29	282835	75481	1.26%
2026-02-05	27.52	27.46	-0.31	-1.12%	27.11	27.77	255633	70239	1.13%
2026-02-04	27.29	27.77	0.35	1.28%	27.26	28.03	344078	95306	1.53%
2026-02-03	26.12	27.42	1.81	7.07%	25.99	27.53	440938	118933	1.96%
2026-02-02	25.96	25.61	-0.47	-1.80%	25.61	26.32	307218	79421	1.36%
2026-01-30	26.16	26.08	-0.23	-0.87%	25.32	26.62	407335	106065	1.81%
2026-01-29	27.50	26.31	-1.19	-4.33%	26.11	27.70	431932	114779	1.92%
2026-01-28	26.92	27.50	0.75	2.80%	26.69	28.09	533104	147384	2.37%