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(%) |
| 2021-03-04 | 17.18 | 17.51 | 17.11 | 17.30 | 0.11 | 0.64 | 50,395 | 8,723 | 2.33 | 0.80 |
| 2021-03-03 | 17.00 | 17.21 | 16.93 | 17.19 | 0.17 | 1.00 | 31,387 | 5,367 | 1.65 | 0.50 |
| 2021-03-02 | 17.05 | 17.23 | 16.86 | 17.02 | -0.11 | -0.64 | 34,924 | 5,937 | 2.16 | 0.55 |
| 2021-03-01 | 16.94 | 17.16 | 16.92 | 17.13 | 0.15 | 0.88 | 39,715 | 6,770 | 1.41 | 0.63 |
| 2021-02-26 | 16.93 | 17.33 | 16.88 | 16.98 | -0.08 | -0.47 | 36,781 | 6,291 | 2.64 | 0.58 |
| 2021-02-25 | 17.48 | 17.57 | 17.02 | 17.06 | -0.41 | -2.35 | 43,407 | 7,490 | 3.15 | 0.68 |
| 2021-02-24 | 17.46 | 17.65 | 17.25 | 17.47 | 0.10 | 0.58 | 43,675 | 7,619 | 2.30 | 0.69 |
| 2021-02-23 | 17.28 | 17.70 | 17.28 | 17.37 | -0.06 | -0.34 | 51,497 | 9,007 | 2.41 | 0.81 |
| 2021-02-22 | 17.58 | 17.70 | 17.40 | 17.43 | -0.02 | -0.11 | 54,078 | 9,504 | 1.72 | 0.85 |
| 2021-02-19 | 17.29 | 17.57 | 17.10 | 17.45 | 0.23 | 1.34 | 35,309 | 6,154 | 2.73 | 0.56 |
| 2021-02-18 | 17.11 | 17.46 | 17.11 | 17.22 | 0.26 | 1.53 | 34,559 | 5,972 | 2.06 | 0.55 |
| 2021-02-10 | 16.98 | 17.07 | 16.79 | 16.96 | 0.01 | 0.06 | 34,683 | 5,874 | 1.65 | 0.55 |
| 2021-02-09 | 16.57 | 17.08 | 16.46 | 16.95 | 0.42 | 2.54 | 34,907 | 5,872 | 3.75 | 0.55 |
| 2021-02-08 | 16.70 | 16.70 | 16.38 | 16.53 | -0.21 | -1.25 | 33,151 | 5,486 | 1.91 | 0.52 |
| 2021-02-05 | 16.87 | 17.05 | 16.60 | 16.74 | 0.03 | 0.18 | 31,895 | 5,350 | 2.69 | 0.50 |
| 2021-02-04 | 17.00 | 17.20 | 16.36 | 16.71 | -0.54 | -3.13 | 59,161 | 9,873 | 4.87 | 0.93 |
| 2021-02-03 | 17.42 | 17.66 | 17.15 | 17.25 | -0.29 | -1.65 | 39,814 | 6,912 | 2.91 | 0.63 |
| 2021-02-02 | 17.76 | 17.77 | 17.00 | 17.54 | -0.21 | -1.18 | 78,491 | 13,627 | 4.34 | 1.24 |
| 2021-02-01 | 18.30 | 18.50 | 17.70 | 17.75 | -0.59 | -3.22 | 53,130 | 9,580 | 4.36 | 0.84 |
| 2021-01-29 | 18.45 | 18.58 | 17.98 | 18.34 | -0.09 | -0.49 | 53,502 | 9,752 | 3.26 | 0.84 |
| 2021-01-28 | 17.97 | 18.60 | 17.91 | 18.43 | 0.22 | 1.21 | 69,046 | 12,677 | 3.79 | 1.09 |
| 2021-01-27 | 18.35 | 18.74 | 18.11 | 18.21 | -0.12 | -0.65 | 53,862 | 9,957 | 3.44 | 0.85 |
| 2021-01-26 | 18.07 | 18.66 | 17.86 | 18.33 | 0.22 | 1.21 | 78,868 | 14,458 | 4.42 | 1.24 |
| 2021-01-25 | 18.66 | 18.81 | 18.08 | 18.11 | -0.49 | -2.63 | 85,195 | 15,680 | 3.92 | 1.34 |
| 2021-01-22 | 19.00 | 19.10 | 18.46 | 18.60 | -0.48 | -2.52 | 78,897 | 14,736 | 3.35 | 1.24 |
| 2021-01-21 | 19.08 | 19.37 | 19.01 | 19.08 | -0.19 | -0.99 | 73,158 | 14,038 | 1.87 | 1.15 |
| 2021-01-20 | 18.69 | 19.42 | 18.57 | 19.27 | 0.54 | 2.88 | 86,465 | 16,536 | 4.54 | 1.36 |
| 2021-01-19 | 19.10 | 19.40 | 18.60 | 18.73 | -0.42 | -2.19 | 66,549 | 12,611 | 4.18 | 1.05 |
| 2021-01-18 | 18.59 | 19.45 | 18.55 | 19.15 | 0.46 | 2.46 | 94,966 | 18,190 | 4.82 | 1.50 |
| 2021-01-15 | 18.84 | 19.00 | 18.33 | 18.69 | -0.39 | -2.04 | 97,971 | 18,257 | 3.51 | 1.55 |
| 2021-01-14 | 19.57 | 19.80 | 19.08 | 19.08 | -0.77 | -3.88 | 108,045 | 20,925 | 3.63 | 1.70 |
| 2021-01-13 | 19.98 | 20.00 | 19.38 | 19.85 | -0.08 | -0.40 | 169,288 | 33,249 | 3.11 | 2.67 |
| 2021-01-12 | 18.00 | 19.95 | 17.86 | 19.93 | 1.79 | 9.87 | 232,850 | 44,922 | 11.52 | 3.67 |
| 2021-01-11 | 18.52 | 18.78 | 17.93 | 18.14 | -0.40 | -2.16 | 108,485 | 19,954 | 4.58 | 1.71 |
| 2021-01-08 | 18.90 | 19.05 | 18.32 | 18.54 | -0.47 | -2.47 | 100,213 | 18,596 | 3.84 | 1.58 |
| 2021-01-07 | 19.00 | 19.40 | 18.66 | 19.01 | -0.06 | -0.31 | 123,445 | 23,378 | 3.88 | 1.95 |
| 2021-01-06 | 18.78 | 19.35 | 18.61 | 19.07 | 0.14 | 0.74 | 129,225 | 24,527 | 3.91 | 2.04 |
| 2021-01-05 | 18.81 | 19.42 | 18.50 | 18.93 | 0.12 | 0.64 | 138,168 | 26,187 | 4.89 | 2.18 |
| 2021-01-04 | 18.10 | 18.93 | 18.06 | 18.81 | 0.89 | 4.97 | 157,273 | 29,286 | 4.85 | 2.48 |
