动力源(600405)股票行情
动力源(600405)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 5.27 | 5.30 | 0.04 | 0.76% | 5.26 | 5.35 | 79461 | 4210.37 | 1.30% |
| 2025-12-11 | 5.34 | 5.26 | -0.07 | -1.31% | 5.26 | 5.37 | 79878 | 4245.44 | 1.31% |
| 2025-12-10 | 5.37 | 5.33 | -0.06 | -1.11% | 5.30 | 5.37 | 86319 | 4597.21 | 1.41% |
| 2025-12-09 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.45 | 72323 | 3906.26 | 1.19% |
| 2025-12-08 | 5.42 | 5.42 | 0.02 | 0.37% | 5.39 | 5.44 | 97130 | 5252.80 | 1.59% |
| 2025-12-05 | 5.35 | 5.40 | 0.01 | 0.19% | 5.34 | 5.42 | 75370 | 4055.66 | 1.24% |
| 2025-12-04 | 5.50 | 5.39 | -0.16 | -2.88% | 5.38 | 5.52 | 151243 | 8187.36 | 2.48% |
| 2025-12-03 | 5.41 | 5.55 | 0.14 | 2.59% | 5.33 | 5.65 | 235454 | 12988.35 | 3.86% |
| 2025-12-02 | 5.51 | 5.41 | -0.07 | -1.28% | 5.38 | 5.51 | 107442 | 5806.20 | 1.76% |
| 2025-12-01 | 5.50 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 76994 | 4224.28 | 1.26% |
| 2025-11-28 | 5.44 | 5.47 | 0.03 | 0.55% | 5.40 | 5.47 | 57092 | 3112.81 | 0.94% |
| 2025-11-27 | 5.43 | 5.44 | 0.01 | 0.18% | 5.42 | 5.49 | 64666 | 3526.66 | 1.06% |
| 2025-11-26 | 5.49 | 5.43 | -0.06 | -1.09% | 5.42 | 5.53 | 78400 | 4279.62 | 1.28% |
| 2025-11-25 | 5.45 | 5.49 | 0.04 | 0.73% | 5.45 | 5.58 | 99414 | 5488.28 | 1.63% |
| 2025-11-24 | 5.41 | 5.45 | 0.05 | 0.93% | 5.32 | 5.47 | 96613 | 5221.97 | 1.58% |
| 2025-11-21 | 5.56 | 5.40 | -0.20 | -3.57% | 5.40 | 5.56 | 185004 | 10092.07 | 3.03% |
| 2025-11-20 | 5.63 | 5.60 | -0.05 | -0.88% | 5.57 | 5.72 | 105296 | 5899.13 | 1.73% |
| 2025-11-19 | 5.74 | 5.65 | -0.10 | -1.74% | 5.62 | 5.80 | 134975 | 7670.26 | 2.21% |
| 2025-11-18 | 5.81 | 5.75 | -0.09 | -1.54% | 5.72 | 5.83 | 120084 | 6910.58 | 1.97% |
| 2025-11-17 | 5.85 | 5.84 | 0.00 | 0.00% | 5.74 | 5.88 | 115052 | 6664.61 | 1.89% |
| 2025-11-14 | 5.77 | 5.84 | 0.03 | 0.52% | 5.74 | 5.88 | 177153 | 10325.54 | 2.90% |
| 2025-11-13 | 5.69 | 5.81 | 0.12 | 2.11% | 5.63 | 5.87 | 193008 | 11203.12 | 3.16% |
| 2025-11-12 | 5.80 | 5.69 | -0.15 | -2.57% | 5.66 | 5.82 | 155685 | 8890.21 | 2.55% |
| 2025-11-11 | 5.89 | 5.84 | -0.04 | -0.68% | 5.80 | 5.92 | 159761 | 9344.56 | 2.62% |
| 2025-11-10 | 5.88 | 5.88 | -0.03 | -0.51% | 5.86 | 6.02 | 194181 | 11475.60 | 3.18% |
| 2025-11-07 | 6.24 | 5.91 | -0.06 | -1.01% | 5.90 | 6.24 | 299637 | 17966.62 | 4.91% |
| 2025-11-06 | 5.93 | 5.97 | 0.04 | 0.67% | 5.87 | 6.02 | 210049 | 12509.00 | 3.44% |
| 2025-11-05 | 5.79 | 5.93 | 0.08 | 1.37% | 5.74 | 5.95 | 217570 | 12771.15 | 3.57% |
| 2025-11-04 | 5.83 | 5.85 | 0.05 | 0.86% | 5.73 | 5.91 | 234630 | 13617.99 | 3.85% |
| 2025-11-03 | 5.56 | 5.80 | 0.25 | 4.50% | 5.55 | 5.80 | 315589 | 18013.60 | 5.17% |
| 2025-10-31 | 5.48 | 5.55 | 0.06 | 1.09% | 5.45 | 5.56 | 124917 | 6906.90 | 2.05% |
| 2025-10-30 | 5.62 | 5.49 | -0.13 | -2.31% | 5.48 | 5.62 | 164323 | 9068.85 | 2.69% |
| 2025-10-29 | 5.50 | 5.62 | 0.05 | 0.90% | 5.47 | 5.62 | 177546 | 9840.42 | 2.91% |
| 2025-10-28 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.62 | 146516 | 8177.20 | 2.40% |
| 2025-10-27 | 5.58 | 5.58 | 0.01 | 0.18% | 5.55 | 5.63 | 136721 | 7627.23 | 2.24% |
| 2025-10-24 | 5.60 | 5.57 | -0.02 | -0.36% | 5.54 | 5.64 | 112005 | 6263.53 | 1.84% |
| 2025-10-23 | 5.62 | 5.59 | -0.05 | -0.89% | 5.51 | 5.62 | 147646 | 8201.25 | 2.42% |
| 2025-10-22 | 5.66 | 5.64 | -0.07 | -1.23% | 5.62 | 5.71 | 132453 | 7491.46 | 2.17% |
| 2025-10-21 | 5.65 | 5.71 | 0.05 | 0.88% | 5.64 | 5.73 | 154821 | 8813.73 | 2.54% |
| 2025-10-20 | 5.73 | 5.66 | -0.08 | -1.39% | 5.63 | 5.80 | 217324 | 12354.64 | 3.56% |
| 2025-10-17 | 5.90 | 5.74 | -0.35 | -5.75% | 5.70 | 6.00 | 440556 | 25565.95 | 7.22% |
| 2025-10-16 | 6.14 | 6.09 | 0.26 | 4.46% | 6.01 | 6.41 | 716739 | 44698.41 | 11.75% |
| 2025-10-15 | 5.61 | 5.83 | 0.13 | 2.28% | 5.58 | 5.86 | 207861 | 11922.30 | 3.41% |
| 2025-10-14 | 5.89 | 5.70 | -0.06 | -1.04% | 5.68 | 5.97 | 217859 | 12699.99 | 3.57% |
| 2025-10-13 | 5.70 | 5.76 | -0.12 | -2.04% | 5.52 | 5.79 | 230199 | 13100.27 | 3.77% |
| 2025-10-10 | 6.02 | 5.88 | -0.14 | -2.33% | 5.88 | 6.02 | 152906 | 9041.66 | 2.51% |
| 2025-10-09 | 6.15 | 6.02 | -0.07 | -1.15% | 5.97 | 6.23 | 217108 | 13144.09 | 3.56% |
| 2025-09-30 | 5.76 | 6.09 | 0.30 | 5.18% | 5.76 | 6.14 | 268962 | 16144.85 | 4.41% |
| 2025-09-29 | 5.78 | 5.79 | 0.01 | 0.17% | 5.65 | 5.88 | 170945 | 9847.40 | 2.80% |
| 2025-09-26 | 5.93 | 5.78 | -0.14 | -2.36% | 5.78 | 6.02 | 250499 | 14657.81 | 4.11% |
| 2025-09-25 | 6.12 | 5.92 | -0.20 | -3.27% | 5.90 | 6.17 | 273003 | 16370.70 | 4.47% |
| 2025-09-24 | 6.18 | 6.12 | -0.09 | -1.45% | 6.07 | 6.22 | 153744 | 9414.50 | 2.52% |
| 2025-09-23 | 6.35 | 6.21 | -0.16 | -2.51% | 6.00 | 6.52 | 266260 | 16375.38 | 4.36% |
| 2025-09-22 | 6.46 | 6.37 | -0.09 | -1.39% | 6.34 | 6.68 | 264242 | 17184.88 | 4.33% |
| 2025-09-19 | 6.23 | 6.46 | 0.25 | 4.03% | 6.15 | 6.62 | 384463 | 24441.27 | 6.30% |
| 2025-09-18 | 6.51 | 6.21 | -0.33 | -5.05% | 6.15 | 6.51 | 468253 | 29497.41 | 7.67% |
| 2025-09-17 | 6.76 | 6.54 | -0.28 | -4.11% | 6.48 | 6.78 | 400043 | 26488.68 | 6.56% |
| 2025-09-16 | 7.00 | 6.82 | -0.12 | -1.73% | 6.72 | 7.01 | 337239 | 23015.21 | 5.53% |
| 2025-09-15 | 7.11 | 6.94 | -0.16 | -2.25% | 6.50 | 7.30 | 661331 | 45257.59 | 10.84% |
| 2025-09-12 | 7.06 | 7.10 | 0.03 | 0.42% | 6.96 | 7.14 | 226122 | 15906.03 | 3.71% |
| 2025-09-11 | 7.10 | 7.07 | 0.03 | 0.43% | 6.93 | 7.12 | 215550 | 15189.48 | 3.53% |
| 2025-09-10 | 7.14 | 7.04 | -0.03 | -0.42% | 6.94 | 7.14 | 185138 | 12998.86 | 3.03% |
| 2025-09-09 | 7.23 | 7.07 | -0.12 | -1.67% | 7.04 | 7.26 | 315495 | 22480.04 | 5.17% |
| 2025-09-08 | 6.99 | 7.19 | 0.30 | 4.35% | 6.84 | 7.21 | 416567 | 29349.08 | 6.83% |
| 2025-09-05 | 6.68 | 6.89 | 0.21 | 3.14% | 6.68 | 6.89 | 277081 | 18907.59 | 4.54% |
| 2025-09-04 | 6.64 | 6.68 | 0.07 | 1.06% | 6.52 | 6.80 | 271167 | 18137.70 | 4.44% |
| 2025-09-03 | 6.80 | 6.61 | -0.19 | -2.79% | 6.61 | 6.81 | 185115 | 12377.75 | 3.03% |
| 2025-09-02 | 7.11 | 6.80 | -0.28 | -3.95% | 6.50 | 7.12 | 553974 | 37123.07 | 9.08% |
| 2025-09-01 | 6.73 | 7.08 | 0.37 | 5.51% | 6.72 | 7.10 | 524731 | 36372.31 | 8.60% |
| 2025-08-29 | 6.81 | 6.71 | -0.09 | -1.32% | 6.53 | 6.89 | 367013 | 24515.20 | 6.02% |
| 2025-08-28 | 6.70 | 6.80 | 0.10 | 1.49% | 6.50 | 6.84 | 501472 | 33680.84 | 8.22% |
| 2025-08-27 | 7.30 | 6.70 | -0.60 | -8.22% | 6.58 | 7.32 | 1081797 | 74228.59 | 17.73% |
| 2025-08-26 | 7.44 | 7.30 | -0.19 | -2.54% | 7.25 | 7.56 | 317772 | 23492.01 | 5.21% |
| 2025-08-25 | 7.21 | 7.49 | 0.29 | 4.03% | 7.20 | 7.50 | 332221 | 24580.75 | 5.45% |
| 2025-08-22 | 7.28 | 7.20 | -0.05 | -0.69% | 7.18 | 7.34 | 218695 | 15817.48 | 3.58% |
| 2025-08-21 | 7.40 | 7.25 | -0.19 | -2.55% | 7.20 | 7.45 | 273412 | 19940.01 | 4.48% |
| 2025-08-20 | 7.45 | 7.44 | -0.03 | -0.40% | 7.30 | 7.48 | 268317 | 19822.81 | 4.40% |
| 2025-08-19 | 7.48 | 7.47 | 0.00 | 0.00% | 7.27 | 7.60 | 437775 | 32470.46 | 7.18% |
| 2025-08-18 | 7.21 | 7.47 | 0.29 | 4.04% | 7.21 | 7.65 | 562999 | 41770.91 | 9.23% |
| 2025-08-15 | 6.80 | 7.18 | 0.33 | 4.82% | 6.80 | 7.25 | 421989 | 30036.22 | 6.92% |
上证大盘股票行情在线 K线走势图
动力源(600405)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
