中国动力(600482)股票行情
中国动力(600482)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 |
|---|
| 2026-03-25 | 31.35 | 31.96 | 1.14 | 3.70% | 31.34 | 33.01 | 524227 | 168847.83 | 2.31% |
| 2026-03-24 | 30.24 | 30.82 | 1.38 | 4.69% | 29.99 | 31.18 | 407170 | 124508.85 | 1.80% |
| 2026-03-23 | 30.31 | 29.44 | -1.58 | -5.09% | 29.10 | 30.90 | 471704 | 140967.92 | 2.08% |
| 2026-03-20 | 31.13 | 31.02 | 0.20 | 0.65% | 30.36 | 31.49 | 454938 | 140973.31 | 2.01% |
| 2026-03-19 | 31.88 | 30.82 | -1.62 | -4.99% | 30.48 | 32.26 | 480827 | 149882.80 | 2.12% |
| 2026-03-18 | 31.81 | 32.44 | 0.68 | 2.14% | 31.56 | 32.55 | 350353 | 112254.07 | 1.54% |
| 2026-03-17 | 32.50 | 31.76 | -0.62 | -1.91% | 31.52 | 32.98 | 357237 | 115211.19 | 1.57% |
| 2026-03-16 | 33.16 | 32.38 | -0.47 | -1.43% | 31.19 | 33.44 | 457871 | 146324.92 | 2.02% |
| 2026-03-13 | 34.10 | 32.85 | -1.73 | -5.00% | 32.73 | 34.30 | 627780 | 209704.39 | 2.77% |
| 2026-03-12 | 36.42 | 34.58 | -2.10 | -5.73% | 34.11 | 36.52 | 662222 | 231229.12 | 2.94% |
| 2026-03-11 | 37.24 | 36.68 | -0.86 | -2.29% | 35.53 | 38.42 | 628452 | 229809.08 | 2.79% |
| 2026-03-10 | 37.85 | 37.54 | -0.12 | -0.32% | 36.95 | 38.96 | 527326 | 199945.61 | 2.34% |
| 2026-03-09 | 38.47 | 37.66 | -1.60 | -4.08% | 36.68 | 38.68 | 699167 | 263858.16 | 3.10% |
| 2026-03-06 | 35.70 | 39.26 | 3.57 | 10.00% | 35.70 | 39.26 | 468135 | 178806.70 | 2.08% |
| 2026-03-05 | 34.90 | 35.69 | 1.38 | 4.02% | 34.71 | 36.61 | 605380 | 216908.92 | 2.69% |
| 2026-03-04 | 31.72 | 34.31 | 1.86 | 5.73% | 31.72 | 34.69 | 555977 | 187378.03 | 2.47% |
| 2026-03-03 | 33.69 | 32.45 | -1.22 | -3.62% | 32.38 | 34.66 | 421886 | 139617.50 | 1.87% |
| 2026-03-02 | 34.28 | 33.67 | 0.04 | 0.12% | 32.90 | 34.34 | 493165 | 165582.38 | 2.19% |
| 2026-02-27 | 33.82 | 33.63 | -0.52 | -1.52% | 32.91 | 34.92 | 578629 | 194266.25 | 2.57% |
| 2026-02-26 | 33.01 | 34.15 | 0.73 | 2.18% | 32.50 | 34.58 | 592635 | 198956.75 | 2.63% |
| 2026-02-25 | 32.90 | 33.42 | 0.23 | 0.69% | 32.89 | 34.64 | 674751 | 228087.25 | 2.99% |
| 2026-02-24 | 31.50 | 33.19 | 1.93 | 6.17% | 31.43 | 33.48 | 624947 | 204776.14 | 2.77% |
| 2026-02-13 | 31.60 | 31.26 | -0.55 | -1.73% | 30.79 | 31.77 | 442737 | 138678.48 | 1.96% |
| 2026-02-12 | 30.83 | 31.81 | 0.93 | 3.01% | 30.55 | 32.50 | 685631 | 216488.50 | 3.04% |
| 2026-02-11 | 30.00 | 30.88 | 1.03 | 3.45% | 29.92 | 32.80 | 1201203 | 380827.25 | 5.33% |
| 2026-02-10 | 27.21 | 29.85 | 2.71 | 9.99% | 26.94 | 29.85 | 518533 | 149005.20 | 2.30% |
| 2026-02-09 | 26.73 | 27.14 | 0.72 | 2.73% | 26.50 | 27.22 | 213452 | 57500.63 | 0.95% |
| 2026-02-06 | 27.29 | 26.42 | -1.04 | -3.79% | 26.35 | 27.29 | 282835 | 75481.27 | 1.26% |
| 2026-02-05 | 27.52 | 27.46 | -0.31 | -1.12% | 27.11 | 27.77 | 255633 | 70239.84 | 1.13% |
| 2026-02-04 | 27.29 | 27.77 | 0.35 | 1.28% | 27.26 | 28.03 | 344078 | 95306.97 | 1.53% |
| 2026-02-03 | 26.12 | 27.42 | 1.81 | 7.07% | 25.99 | 27.53 | 440938 | 118933.31 | 1.96% |
| 2026-02-02 | 25.96 | 25.61 | -0.47 | -1.80% | 25.61 | 26.32 | 307218 | 79421.41 | 1.36% |
| 2026-01-30 | 26.16 | 26.08 | -0.23 | -0.87% | 25.32 | 26.62 | 407335 | 106065.05 | 1.81% |
| 2026-01-29 | 27.50 | 26.31 | -1.19 | -4.33% | 26.11 | 27.70 | 431932 | 114779.05 | 1.92% |
| 2026-01-28 | 26.92 | 27.50 | 0.75 | 2.80% | 26.69 | 28.09 | 533104 | 147384.17 | 2.37% |
| 2026-01-27 | 26.71 | 26.75 | -0.20 | -0.74% | 26.39 | 26.98 | 341267 | 91036.85 | 1.51% |
| 2026-01-26 | 26.65 | 26.95 | 0.35 | 1.32% | 26.36 | 27.80 | 512267 | 138049.77 | 2.27% |
| 2026-01-23 | 27.00 | 26.60 | -0.58 | -2.13% | 26.30 | 28.79 | 714313 | 194745.00 | 3.17% |
| 2026-01-22 | 25.46 | 27.18 | 1.85 | 7.30% | 25.40 | 27.77 | 687245 | 183515.12 | 3.05% |
| 2026-01-21 | 25.16 | 25.33 | -0.04 | -0.16% | 24.97 | 25.94 | 405537 | 103202.34 | 1.80% |
| 2026-01-20 | 24.85 | 25.37 | 0.53 | 2.13% | 24.71 | 25.50 | 352342 | 88606.65 | 1.56% |
| 2026-01-19 | 24.50 | 24.84 | 0.21 | 0.85% | 24.48 | 25.19 | 291680 | 72494.74 | 1.29% |
| 2026-01-16 | 25.16 | 24.63 | -0.53 | -2.11% | 24.56 | 25.44 | 368227 | 91738.44 | 1.63% |
| 2026-01-15 | 24.79 | 25.16 | 0.24 | 0.96% | 24.73 | 26.00 | 515047 | 129941.08 | 2.29% |
| 2026-01-14 | 24.15 | 24.92 | 0.68 | 2.81% | 24.10 | 25.75 | 746588 | 186345.92 | 3.31% |
| 2026-01-13 | 23.49 | 24.24 | 0.69 | 2.93% | 23.01 | 24.70 | 603957 | 144658.86 | 2.68% |
| 2026-01-12 | 23.48 | 23.55 | 0.02 | 0.08% | 23.35 | 23.74 | 374641 | 88234.24 | 1.66% |
| 2026-01-09 | 23.63 | 23.53 | -0.05 | -0.21% | 23.33 | 23.85 | 403443 | 95165.12 | 1.79% |
| 2026-01-08 | 22.63 | 23.58 | 0.85 | 3.74% | 22.58 | 23.87 | 594117 | 139132.56 | 2.64% |
| 2026-01-07 | 23.11 | 22.73 | -0.54 | -2.32% | 22.59 | 23.23 | 404227 | 92439.86 | 1.79% |
| 2026-01-06 | 21.78 | 23.27 | 1.46 | 6.69% | 21.68 | 23.68 | 752255 | 170788.38 | 3.34% |
| 2026-01-05 | 20.85 | 21.81 | 1.11 | 5.36% | 20.85 | 22.15 | 508126 | 109475.09 | 2.25% |
| 2025-12-31 | 20.88 | 20.70 | -0.10 | -0.48% | 20.66 | 20.92 | 164960 | 34251.62 | 0.73% |
| 2025-12-30 | 21.00 | 20.80 | -0.19 | -0.91% | 20.66 | 21.11 | 197047 | 41161.75 | 0.87% |
| 2025-12-29 | 20.93 | 20.99 | 0.06 | 0.29% | 20.91 | 21.31 | 229357 | 48385.07 | 1.02% |
| 2025-12-26 | 20.89 | 20.93 | 0.00 | 0.00% | 20.66 | 20.98 | 224502 | 46807.45 | 1.00% |
| 2025-12-25 | 20.60 | 20.93 | 0.25 | 1.21% | 20.55 | 20.98 | 234955 | 48941.66 | 1.04% |
| 2025-12-24 | 20.30 | 20.68 | 0.35 | 1.72% | 20.21 | 20.69 | 197496 | 40560.38 | 0.88% |
| 2025-12-23 | 20.41 | 20.33 | -0.07 | -0.34% | 20.25 | 20.50 | 106921 | 21747.33 | 0.47% |
| 2025-12-22 | 20.50 | 20.40 | 0.10 | 0.49% | 20.30 | 20.53 | 146645 | 29961.31 | 0.65% |
| 2025-12-19 | 20.05 | 20.30 | 0.22 | 1.10% | 20.04 | 20.40 | 138647 | 28125.64 | 0.62% |
| 2025-12-18 | 19.93 | 20.08 | -0.01 | -0.05% | 19.83 | 20.26 | 126512 | 25343.62 | 0.56% |
| 2025-12-17 | 19.56 | 20.09 | 0.47 | 2.40% | 19.45 | 20.09 | 227798 | 44939.36 | 1.01% |
| 2025-12-16 | 20.14 | 19.62 | -0.62 | -3.06% | 19.51 | 20.18 | 241833 | 47659.51 | 1.07% |
| 2025-12-15 | 20.56 | 20.24 | -0.28 | -1.36% | 20.22 | 20.61 | 159302 | 32499.71 | 0.71% |
| 2025-12-12 | 20.18 | 20.52 | 0.37 | 1.84% | 20.13 | 20.72 | 227021 | 46491.39 | 1.01% |
| 2025-12-11 | 20.41 | 20.15 | -0.24 | -1.18% | 20.10 | 20.53 | 128273 | 26021.88 | 0.57% |
| 2025-12-10 | 20.23 | 20.39 | 0.00 | 0.00% | 20.12 | 20.44 | 186977 | 37914.98 | 0.83% |
| 2025-12-09 | 20.00 | 20.39 | 0.59 | 2.98% | 20.00 | 20.81 | 503319 | 103079.91 | 2.23% |
| 2025-12-08 | 19.65 | 19.80 | 0.17 | 0.87% | 19.65 | 20.09 | 244335 | 48709.05 | 1.08% |
| 2025-12-05 | 19.49 | 19.63 | 0.16 | 0.82% | 19.44 | 19.65 | 149683 | 29261.39 | 0.66% |
| 2025-12-04 | 19.78 | 19.47 | -0.32 | -1.62% | 19.41 | 19.83 | 175082 | 34308.16 | 0.78% |
| 2025-12-03 | 20.10 | 19.79 | -0.31 | -1.54% | 19.76 | 20.12 | 230210 | 45833.82 | 1.02% |
| 2025-12-02 | 20.13 | 20.10 | -0.07 | -0.35% | 20.01 | 20.31 | 158384 | 31961.03 | 0.70% |
| 2025-12-01 | 20.27 | 20.17 | -0.12 | -0.59% | 20.13 | 20.32 | 167725 | 33844.39 | 0.74% |
| 2025-11-28 | 20.21 | 20.29 | 0.15 | 0.74% | 20.14 | 20.36 | 128446 | 25988.86 | 0.57% |
| 2025-11-27 | 20.18 | 20.14 | -0.03 | -0.15% | 20.12 | 20.24 | 132915 | 26800.38 | 0.59% |
| 2025-11-26 | 20.60 | 20.17 | -0.67 | -3.21% | 20.09 | 20.66 | 292735 | 59341.09 | 1.30% |
| 2025-11-25 | 20.82 | 20.92 | 0.30 | 1.45% | 20.47 | 21.23 | 452236 | 94330.88 | 2.01% |
| 2025-11-24 | 20.00 | 20.62 | 0.54 | 2.69% | 19.99 | 20.67 | 338217 | 69209.13 | 1.50% |
上证大盘股票行情在线 K线走势图
中国动力(600482)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
