陕鼓动力 (601369) - 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
2026-05-06	9.18	9.19	0.01	0.11%	9.14	9.26	151336	13925	0.89%
2026-04-30	9.25	9.18	-0.15	-1.61%	9.14	9.33	119168	10998	0.70%
2026-04-29	9.20	9.33	0.21	2.30%	9.16	9.34	111111	10304	0.65%
2026-04-28	9.16	9.12	-0.04	-0.44%	9.08	9.23	94865	8675	0.56%
2026-04-27	9.30	9.16	-0.14	-1.51%	9.11	9.34	106157	9744	0.62%
2026-04-24	9.16	9.30	0.14	1.53%	9.12	9.38	169580	15774	0.99%
2026-04-23	9.11	9.16	0.07	0.77%	9.10	9.22	124423	11400	0.73%
2026-04-22	9.12	9.09	-0.06	-0.66%	9.01	9.25	132284	12040	0.78%
2026-04-21	9.20	9.15	-0.05	-0.54%	9.04	9.20	143544	13072	0.84%
2026-04-20	9.70	9.20	-0.89	-8.82%	9.13	9.70	418283	38647	2.45%
2026-04-17	10.24	10.09	-0.13	-1.27%	10.05	10.24	94013	9517	0.55%
2026-04-16	10.14	10.22	0.11	1.09%	10.07	10.28	81987	8378	0.48%
2026-04-15	10.11	10.11	0.03	0.30%	10.07	10.27	79210	8022	0.46%
2026-04-14	10.32	10.08	-0.14	-1.37%	10.00	10.36	126768	12771	0.74%
2026-04-13	10.44	10.22	-0.22	-2.11%	10.17	10.44	110203	11310	0.65%
2026-04-10	10.44	10.44	0.13	1.26%	10.33	10.64	104765	11038	0.61%
2026-04-09	10.36	10.31	-0.14	-1.34%	10.29	10.44	72313	7477	0.42%
2026-04-08	10.22	10.45	0.40	3.98%	10.20	10.46	126249	13099	0.74%
2026-04-07	9.95	10.05	0.14	1.41%	9.89	10.24	69034	6979	0.40%
2026-04-03	10.03	9.91	-0.20	-1.98%	9.88	10.17	81804	8170	0.48%
2026-04-02	10.27	10.11	-0.16	-1.56%	10.04	10.27	82102	8312	0.48%
2026-04-01	10.22	10.27	0.20	1.99%	10.13	10.33	109578	11251	0.64%
2026-03-31	10.14	10.07	-0.11	-1.08%	10.03	10.27	80486	8166	0.47%
2026-03-30	10.10	10.18	0.01	0.10%	9.87	10.21	147805	14824	0.87%
2026-03-27	9.96	10.17	0.09	0.89%	9.91	10.20	81954	8282	0.48%
2026-03-26	10.31	10.08	-0.26	-2.51%	10.03	10.33	100242	10180	0.59%
2026-03-25	10.25	10.34	0.10	0.98%	10.25	10.43	116469	12075	0.68%
2026-03-24	10.27	10.24	0.13	1.29%	10.02	10.29	132910	13495	0.78%
2026-03-23	10.16	10.11	-0.31	-2.98%	9.95	10.45	224336	22843	1.31%
2026-03-20	10.72	10.42	-0.26	-2.43%	10.35	10.80	144716	15284	0.85%
2026-03-19	10.73	10.68	-0.26	-2.38%	10.60	10.98	129312	13876	0.76%
2026-03-18	10.83	10.94	0.11	1.02%	10.70	11.00	148919	16159	0.87%
2026-03-17	11.08	10.83	-0.23	-2.08%	10.82	11.17	154377	16929	0.90%
2026-03-16	11.50	11.06	-0.45	-3.91%	10.93	11.50	286639	31779	1.68%
2026-03-13	12.09	11.51	-0.56	-4.64%	11.40	12.10	361596	42036	2.12%
2026-03-12	12.39	12.07	-0.20	-1.63%	11.98	12.54	304713	37228	1.79%
2026-03-11	12.40	12.27	-0.15	-1.21%	12.23	12.55	261418	32319	1.53%
2026-03-10	12.03	12.42	0.32	2.64%	11.83	12.49	298312	36442	1.75%
2026-03-09	11.93	12.10	0.16	1.34%	11.68	12.10	293612	35064	1.72%
2026-03-06	11.80	11.94	0.12	1.02%	11.60	12.28	220948	26400	1.29%
2026-03-05	11.59	11.82	0.50	4.42%	11.44	11.97	229877	26957	1.35%
2026-03-04	11.30	11.32	-0.12	-1.05%	11.28	11.65	182699	20872	1.07%
2026-03-03	11.92	11.44	-0.42	-3.54%	11.30	11.99	238143	27511	1.40%
2026-03-02	11.78	11.86	-0.12	-1.00%	11.78	12.20	262189	31284	1.54%
2026-02-27	11.41	11.98	0.36	3.10%	11.41	12.00	265492	31422	1.56%
2026-02-26	11.27	11.62	0.38	3.38%	11.22	11.72	220634	25430	1.29%
2026-02-25	11.27	11.24	-0.07	-0.62%	11.19	11.48	156004	17621	0.91%
2026-02-24	10.87	11.31	0.62	5.80%	10.79	11.39	241663	27007	1.42%
2026-02-13	11.18	10.69	-0.52	-4.64%	10.68	11.18	167577	18218	0.98%
2026-02-12	10.91	11.21	0.36	3.32%	10.88	11.28	181324	20164	1.06%
2026-02-11	10.85	10.85	0.00	0.00%	10.80	11.00	98876	10746	0.58%
2026-02-10	10.89	10.85	0.05	0.46%	10.71	11.06	109884	11949	0.64%
2026-02-09	10.85	10.80	0.07	0.65%	10.70	10.91	115881	12503	0.68%
2026-02-06	10.82	10.73	-0.22	-2.01%	10.73	10.92	120232	13010	0.70%
2026-02-05	11.17	10.95	-0.22	-1.97%	10.86	11.23	164960	18105	0.97%
2026-02-04	10.88	11.17	0.26	2.38%	10.78	11.35	241710	27033	1.42%
2026-02-03	10.70	10.91	0.21	1.96%	10.62	10.99	189665	20512	1.11%
2026-02-02	10.63	10.70	0.04	0.38%	10.51	10.87	248094	26596	1.45%
2026-01-30	10.29	10.66	0.33	3.19%	10.11	10.70	214145	22378	1.26%
2026-01-29	10.60	10.33	-0.30	-2.82%	10.29	10.65	156612	16354	0.92%
2026-01-28	10.63	10.63	-0.02	-0.19%	10.46	10.74	137968	14643	0.81%
2026-01-27	10.85	10.65	-0.30	-2.74%	10.47	10.86	237881	25207	1.39%