中国动力(600482) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-09-18 | 24.51 | 24.66 | 23.68 | 23.92 | -0.75 | -3.04 | 52,155 | 12,518 | 3.97 | 0.60 |
| 2019-09-17 | 24.80 | 25.15 | 24.46 | 24.67 | -0.39 | -1.56 | 49,575 | 12,322 | 2.75 | 0.57 |
| 2019-09-16 | 24.65 | 25.13 | 24.62 | 25.06 | 0.42 | 1.70 | 48,062 | 11,986 | 2.07 | 0.55 |
| 2019-09-12 | 24.43 | 24.68 | 24.34 | 24.64 | 0.29 | 1.19 | 32,507 | 7,973 | 1.40 | 0.37 |
| 2019-09-11 | 25.02 | 25.02 | 24.32 | 24.35 | -0.61 | -2.44 | 53,907 | 13,248 | 2.80 | 0.62 |
| 2019-09-10 | 25.40 | 25.81 | 24.89 | 24.96 | -0.44 | -1.73 | 80,466 | 20,384 | 3.62 | 0.93 |
| 2019-09-09 | 25.28 | 25.52 | 25.12 | 25.40 | 0.23 | 0.91 | 50,512 | 12,766 | 1.59 | 0.58 |
| 2019-09-06 | 25.18 | 25.34 | 24.97 | 25.17 | -0.01 | -0.04 | 37,007 | 9,300 | 1.47 | 0.43 |
| 2019-09-05 | 25.15 | 25.50 | 25.01 | 25.18 | 0.11 | 0.44 | 58,493 | 14,788 | 1.95 | 0.67 |
| 2019-09-04 | 25.44 | 25.44 | 24.78 | 25.07 | -0.37 | -1.45 | 49,119 | 12,295 | 2.59 | 0.56 |
| 2019-09-03 | 25.44 | 25.75 | 25.13 | 25.44 | -0.18 | -0.70 | 55,559 | 14,079 | 2.42 | 0.64 |
| 2019-09-02 | 25.05 | 25.76 | 25.05 | 25.62 | 0.52 | 2.07 | 87,205 | 22,241 | 2.83 | 1.00 |
| 2019-08-30 | 24.70 | 25.17 | 24.46 | 25.10 | 0.72 | 2.95 | 73,281 | 18,248 | 2.91 | 0.84 |
| 2019-08-29 | 24.68 | 24.84 | 24.36 | 24.38 | -0.30 | -1.22 | 33,447 | 8,206 | 1.94 | 0.38 |
| 2019-08-28 | 24.50 | 25.05 | 24.30 | 24.68 | 0.18 | 0.73 | 47,934 | 11,885 | 3.06 | 0.55 |
| 2019-08-27 | 24.27 | 24.77 | 24.00 | 24.50 | 0.57 | 2.38 | 51,327 | 12,586 | 3.22 | 0.59 |
| 2019-08-26 | 23.86 | 24.39 | 23.83 | 23.93 | -0.55 | -2.25 | 28,395 | 6,820 | 2.29 | 0.33 |
| 2019-08-23 | 24.50 | 24.79 | 24.33 | 24.48 | -0.12 | -0.49 | 25,017 | 6,126 | 1.87 | 0.29 |
| 2019-08-22 | 24.49 | 24.95 | 24.30 | 24.60 | 0.24 | 0.99 | 37,385 | 9,206 | 2.67 | 0.43 |
| 2019-08-21 | 24.48 | 24.73 | 24.30 | 24.36 | -0.20 | -0.81 | 31,577 | 7,734 | 1.75 | 0.36 |
| 2019-08-20 | 24.50 | 24.86 | 24.33 | 24.56 | -0.01 | -0.04 | 43,516 | 10,710 | 2.16 | 0.50 |
| 2019-08-19 | 24.18 | 24.69 | 24.04 | 24.57 | 0.39 | 1.61 | 47,457 | 11,576 | 2.69 | 0.55 |
| 2019-08-16 | 24.78 | 24.80 | 24.00 | 24.18 | -0.42 | -1.71 | 42,354 | 10,287 | 3.25 | 0.49 |
| 2019-08-15 | 23.96 | 25.69 | 23.71 | 24.60 | -0.07 | -0.28 | 73,017 | 18,098 | 8.03 | 0.84 |
| 2019-08-14 | 23.56 | 24.96 | 23.31 | 24.67 | 1.27 | 5.43 | 50,923 | 12,230 | 7.05 | 0.59 |
| 2019-08-13 | 22.83 | 23.65 | 22.75 | 23.40 | 0.31 | 1.34 | 31,954 | 7,454 | 3.90 | 0.37 |
| 2019-08-12 | 23.08 | 23.24 | 22.69 | 23.09 | 0.08 | 0.35 | 23,752 | 5,445 | 2.39 | 0.27 |
| 2019-08-09 | 23.99 | 24.00 | 22.89 | 23.01 | -1.01 | -4.20 | 44,983 | 10,468 | 4.62 | 0.52 |
| 2019-08-08 | 22.56 | 24.18 | 22.46 | 24.02 | 1.65 | 7.38 | 70,025 | 16,437 | 7.69 | 0.81 |
| 2019-08-07 | 22.86 | 23.20 | 22.33 | 22.37 | -0.47 | -2.06 | 26,465 | 5,978 | 3.81 | 0.30 |
| 2019-08-06 | 23.40 | 23.40 | 22.23 | 22.84 | -0.94 | -3.95 | 46,417 | 10,622 | 4.92 | 0.53 |
| 2019-08-05 | 24.40 | 24.68 | 23.78 | 23.78 | -0.75 | -3.06 | 35,465 | 8,592 | 3.67 | 0.41 |
| 2019-08-02 | 24.29 | 24.68 | 24.04 | 24.53 | -0.28 | -1.13 | 32,812 | 8,002 | 2.58 | 0.38 |
| 2019-08-01 | 25.08 | 25.26 | 24.81 | 24.81 | -0.50 | -1.98 | 36,880 | 9,214 | 1.78 | 0.42 |
| 2019-07-31 | 24.69 | 25.41 | 24.31 | 25.31 | 0.69 | 2.80 | 56,095 | 14,045 | 4.47 | 0.64 |
| 2019-07-30 | 24.68 | 24.84 | 24.41 | 24.62 | -0.02 | -0.08 | 30,447 | 7,511 | 1.75 | 0.35 |
| 2019-07-29 | 24.25 | 24.69 | 24.19 | 24.64 | 0.26 | 1.07 | 30,835 | 7,573 | 2.05 | 0.35 |
| 2019-07-26 | 23.84 | 24.58 | 23.84 | 24.38 | 0.35 | 1.46 | 25,474 | 6,189 | 3.08 | 0.29 |
| 2019-07-25 | 23.94 | 24.08 | 23.73 | 24.03 | 0.08 | 0.33 | 16,813 | 4,031 | 1.46 | 0.19 |
| 2019-07-24 | 23.85 | 24.13 | 23.70 | 23.95 | 0.34 | 1.44 | 24,912 | 5,973 | 1.82 | 0.29 |
| 2019-07-23 | 23.34 | 23.81 | 23.34 | 23.61 | 0.29 | 1.24 | 20,682 | 4,891 | 2.02 | 0.24 |
| 2019-07-22 | 23.70 | 23.86 | 23.06 | 23.32 | -0.46 | -1.93 | 33,757 | 7,934 | 3.36 | 0.39 |
| 2019-07-19 | 23.73 | 24.05 | 23.47 | 23.78 | 0.12 | 0.51 | 20,530 | 4,902 | 2.45 | 0.24 |
| 2019-07-18 | 24.10 | 24.10 | 23.66 | 23.66 | -0.69 | -2.83 | 32,265 | 7,683 | 1.81 | 0.37 |
| 2019-07-17 | 24.45 | 24.68 | 24.28 | 24.35 | 0.04 | 0.16 | 25,660 | 6,273 | 1.65 | 0.30 |
| 2019-07-16 | 24.38 | 24.66 | 24.13 | 24.31 | -0.30 | -1.22 | 31,182 | 7,599 | 2.15 | 0.36 |
| 2019-07-15 | 23.99 | 24.73 | 23.70 | 24.61 | 0.73 | 3.06 | 54,127 | 13,182 | 4.31 | 0.62 |
| 2019-07-12 | 24.16 | 24.42 | 23.88 | 23.88 | -0.38 | -1.57 | 24,821 | 5,976 | 2.23 | 0.28 |
| 2019-07-11 | 24.36 | 24.69 | 24.17 | 24.26 | -0.10 | -0.41 | 33,095 | 8,068 | 2.13 | 0.37 |
| 2019-07-10 | 24.18 | 24.65 | 24.01 | 24.36 | 0.03 | 0.12 | 36,307 | 8,834 | 2.63 | 0.41 |
| 2019-07-09 | 24.17 | 24.68 | 23.82 | 24.33 | 0.23 | 0.95 | 44,145 | 10,699 | 3.57 | 0.50 |
| 2019-07-08 | 24.85 | 25.18 | 23.78 | 24.10 | -0.92 | -3.68 | 77,366 | 18,740 | 5.60 | 0.87 |
| 2019-07-05 | 25.83 | 25.83 | 24.82 | 25.02 | -0.95 | -3.66 | 84,083 | 21,223 | 3.89 | 0.94 |
| 2019-07-04 | 26.00 | 27.49 | 25.68 | 25.97 | -0.44 | -1.67 | 177,126 | 47,378 | 6.85 | 1.99 |
| 2019-07-03 | 25.25 | 27.15 | 24.66 | 26.41 | 1.15 | 4.55 | 155,162 | 40,365 | 9.86 | 1.74 |
| 2019-07-02 | 26.20 | 26.29 | 25.01 | 25.26 | 1.36 | 5.69 | 133,832 | 34,270 | 5.36 | 1.50 |
| 2019-07-01 | 23.78 | 24.09 | 23.69 | 23.90 | 0.28 | 1.19 | 44,501 | 10,632 | 1.69 | 0.50 |
