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
2026-06-24	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%
2026-05-12	37.95	37.63	-0.26	-0.69%	36.70	38.30	308695	115711	1.36%
2026-05-11	38.20	37.89	-0.44	-1.15%	37.11	38.47	388033	147125	1.71%
2026-05-08	38.06	38.33	-0.67	-1.72%	38.02	39.33	284220	109410	1.25%
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%