动力源

600405
🏛️ 中国 →
5.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.94 5.95 5.82 5.84 1,538.0K
09:35 5.83 5.83 5.78 5.80 1,966.4K
09:40 5.79 5.88 5.79 5.86 2,176.4K
09:45 5.86 5.88 5.83 5.85 736.9K
09:50 5.84 5.86 5.83 5.86 526.4K
09:55 5.85 5.86 5.84 5.86 432.3K
10:00 5.86 5.86 5.83 5.84 338.2K
10:05 5.85 5.88 5.84 5.88 427.4K
10:10 5.88 5.90 5.87 5.90 695.2K
10:15 5.90 5.94 5.90 5.94 629.1K
10:20 5.94 5.96 5.93 5.95 541.3K
10:25 5.95 5.97 5.95 5.95 317.9K
10:30 5.95 5.96 5.95 5.96 257.9K
10:35 5.96 5.96 5.93 5.94 325.1K
10:40 5.93 5.94 5.92 5.93 157.5K
10:45 5.93 5.95 5.93 5.95 215.0K
10:50 5.95 5.96 5.95 5.95 186.3K
10:55 5.94 5.97 5.94 5.97 236.5K
11:00 5.96 6.02 5.96 6.00 870.1K
11:05 6.00 6.01 5.97 5.98 456.1K
11:10 5.99 5.99 5.96 5.96 101.8K
11:15 5.97 5.97 5.95 5.96 126.9K
11:20 5.96 5.96 5.95 5.95 23.6K
11:25 5.95 5.97 5.95 5.96 79.0K
13:00 5.96 5.97 5.91 5.92 491.0K
13:05 5.92 5.92 5.90 5.91 182.4K
13:10 5.91 5.91 5.90 5.91 112.2K
13:15 5.91 5.91 5.89 5.89 345.5K
13:20 5.89 5.89 5.86 5.87 414.8K
13:25 5.86 5.87 5.86 5.86 179.5K
13:30 5.86 5.87 5.84 5.84 563.9K
13:35 5.84 5.84 5.82 5.82 896.2K
13:40 5.82 5.84 5.81 5.81 805.6K
13:45 5.82 5.82 5.81 5.81 962.6K
13:50 5.81 5.82 5.78 5.79 1,627.8K
13:55 5.79 5.81 5.79 5.81 365.0K
14:00 5.81 5.81 5.80 5.81 154.0K
14:05 5.81 5.82 5.80 5.81 524.4K
14:10 5.81 5.81 5.79 5.80 488.3K
14:15 5.79 5.80 5.79 5.80 405.2K
14:20 5.80 5.81 5.79 5.81 276.9K
14:25 5.80 5.81 5.79 5.80 245.5K
14:30 5.80 5.81 5.78 5.80 477.2K
14:35 5.80 5.80 5.78 5.79 414.3K
14:40 5.79 5.80 5.79 5.80 387.2K
14:45 5.79 5.80 5.78 5.78 547.3K
14:50 5.79 5.80 5.78 5.78 411.5K
14:55 5.78 5.79 5.78 5.79 231.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.78 5.88 5.65 5.79 17.1M
2025-09-26 5.93 6.02 5.78 5.78 25.0M
2025-09-25 6.12 6.17 5.90 5.92 27.3M
2025-09-24 6.18 6.22 6.07 6.12 15.4M
2025-09-23 6.35 6.52 6.00 6.21 26.6M
2025-09-22 6.46 6.68 6.34 6.37 26.4M
2025-09-19 6.23 6.62 6.15 6.46 38.4M
2025-09-18 6.51 6.51 6.15 6.21 46.8M
2025-09-17 6.76 6.78 6.48 6.54 40.0M
2025-09-16 7.00 7.01 6.72 6.82 33.7M
2025-09-15 7.11 7.30 6.50 6.94 66.1M
2025-09-12 7.06 7.14 6.96 7.10 22.6M
2025-09-11 7.10 7.12 6.93 7.07 21.6M
2025-09-10 7.14 7.14 6.94 7.04 18.5M
2025-09-09 7.23 7.26 7.04 7.07 31.5M
2025-09-08 6.99 7.21 6.84 7.19 41.7M
2025-09-05 6.68 6.89 6.68 6.89 27.7M
2025-09-04 6.64 6.80 6.52 6.68 27.1M
2025-09-03 6.80 6.81 6.61 6.61 18.5M
2025-09-02 7.11 7.12 6.50 6.80 55.4M
2025-09-01 6.73 7.10 6.72 7.08 52.5M
2025-08-29 6.81 6.89 6.53 6.71 36.7M
2025-08-28 6.70 6.84 6.50 6.80 50.1M
2025-08-27 7.30 7.32 6.58 6.70 108.2M
2025-08-26 7.44 7.56 7.25 7.30 31.8M
2025-08-25 7.21 7.50 7.20 7.49 33.2M
2025-08-22 7.28 7.34 7.18 7.20 21.9M
2025-08-21 7.40 7.45 7.20 7.25 27.3M
2025-08-20 7.45 7.48 7.30 7.44 26.8M
2025-08-19 7.48 7.60 7.27 7.47 43.8M
2025-08-18 7.21 7.65 7.21 7.47 56.3M
2025-08-15 6.80 7.25 6.80 7.18 42.2M
2025-08-14 6.99 7.07 6.83 6.85 38.8M
2025-08-13 6.80 7.06 6.70 6.99 43.5M
2025-08-12 6.82 7.04 6.64 6.74 38.6M
2025-08-11 6.49 7.03 6.45 6.82 50.2M
2025-08-08 6.62 6.65 6.42 6.46 27.1M
2025-08-07 6.65 6.77 6.50 6.64 30.3M
2025-08-06 6.44 6.76 6.41 6.62 35.6M
2025-08-05 6.52 6.55 6.41 6.43 20.9M
2025-08-04 6.45 6.53 6.25 6.51 31.1M
2025-08-01 6.48 6.71 6.45 6.47 28.1M
2025-07-31 6.57 6.76 6.49 6.50 35.6M
2025-07-30 6.66 6.78 6.29 6.67 79.0M
2025-07-29 6.89 7.13 6.61 6.75 59.1M
2025-07-28 6.65 6.97 6.56 6.86 55.6M
2025-07-25 6.57 6.69 6.42 6.67 51.7M
2025-07-24 6.09 6.66 6.00 6.58 82.8M
2025-07-23 6.03 6.15 5.95 6.05 35.5M
2025-07-22 5.97 6.18 5.90 6.12 50.3M
2025-07-21 5.72 5.95 5.68 5.90 32.6M
2025-07-18 5.76 5.86 5.71 5.73 19.3M
2025-07-17 5.82 5.82 5.66 5.76 20.7M
2025-07-16 5.65 5.78 5.61 5.73 29.3M
2025-07-15 5.58 5.69 5.50 5.62 24.2M
2025-07-14 5.52 5.61 5.50 5.60 15.4M
2025-07-11 5.51 5.55 5.48 5.52 15.3M
2025-07-10 5.56 5.60 5.48 5.51 24.9M
2025-07-09 5.58 5.68 5.54 5.61 20.5M
2025-07-08 5.65 5.79 5.60 5.63 34.4M
2025-07-07 5.50 5.65 5.46 5.63 27.6M
2025-07-04 5.62 5.70 5.48 5.50 31.2M
2025-07-03 5.70 5.86 5.64 5.65 46.4M
2025-07-02 5.55 5.70 5.47 5.70 48.0M
2025-07-01 5.58 5.68 5.49 5.52 46.3M
2025-06-30 5.36 5.78 5.36 5.69 93.6M
2025-06-27 5.28 5.36 5.23 5.35 39.2M
2025-06-26 5.26 5.34 5.22 5.28 35.6M
2025-06-25 5.30 5.35 5.22 5.33 50.3M
2025-06-24 5.25 5.44 5.13 5.35 62.4M
2025-06-23 5.05 5.25 5.02 5.24 45.6M
2025-06-20 5.11 5.22 5.02 5.13 48.6M
2025-06-19 5.23 5.24 5.06 5.09 54.3M
2025-06-18 5.30 5.66 5.11 5.24 127.6M
2025-06-17 4.73 5.15 4.73 5.15 75.9M
2025-06-16 4.68 4.72 4.65 4.68 8.0M
2025-06-13 4.80 4.80 4.69 4.69 11.8M
2025-06-12 4.82 4.82 4.77 4.79 10.0M
2025-06-11 4.79 4.81 4.76 4.80 11.0M
2025-06-10 4.86 4.89 4.70 4.76 15.9M
2025-06-09 4.80 4.86 4.78 4.83 13.2M
2025-06-06 4.86 4.90 4.79 4.81 11.7M
2025-06-05 4.81 4.85 4.74 4.83 15.3M
2025-06-04 4.76 4.85 4.74 4.81 13.6M
2025-06-03 4.72 4.76 4.68 4.72 11.3M
2025-05-30 4.88 4.88 4.72 4.77 18.0M
2025-05-29 4.85 4.91 4.81 4.90 17.1M
2025-05-28 4.87 4.95 4.81 4.84 18.0M
2025-05-27 4.96 5.01 4.87 4.91 18.8M
2025-05-26 4.77 4.86 4.77 4.85 17.4M
2025-05-23 5.00 5.02 4.82 4.86 39.3M
2025-05-22 4.89 5.35 4.89 5.07 65.4M
2025-05-21 4.92 4.96 4.83 4.86 19.4M
2025-05-20 4.91 5.09 4.81 4.97 32.5M
2025-05-19 4.72 4.92 4.66 4.90 26.3M
2025-05-16 4.66 4.78 4.63 4.72 13.6M
2025-05-15 4.78 4.79 4.66 4.67 11.9M
2025-05-14 4.80 4.83 4.74 4.77 11.7M
2025-05-13 4.92 4.92 4.78 4.80 17.0M
2025-05-12 4.68 4.87 4.67 4.87 24.5M
2025-05-09 4.83 4.87 4.60 4.68 40.5M
2025-05-08 4.83 4.95 4.82 4.94 14.4M
2025-05-07 4.87 4.90 4.79 4.84 13.1M
2025-05-06 4.72 4.83 4.72 4.82 12.2M
2025-04-30 4.56 4.71 4.56 4.70 13.5M
2025-04-29 4.49 4.61 4.46 4.56 10.9M
2025-04-28 4.60 4.64 4.45 4.50 9.6M
2025-04-25 4.60 4.68 4.58 4.60 7.5M
2025-04-24 4.66 4.72 4.60 4.60 10.0M
2025-04-23 4.68 4.72 4.64 4.68 10.1M
2025-04-22 4.70 4.73 4.62 4.66 8.7M
2025-04-21 4.65 4.73 4.61 4.70 9.3M
2025-04-18 4.60 4.64 4.53 4.60 8.4M
2025-04-17 4.58 4.68 4.57 4.61 7.4M
2025-04-16 4.75 4.76 4.58 4.61 13.4M
2025-04-15 4.87 4.88 4.70 4.77 13.9M
2025-04-14 4.65 4.88 4.65 4.87 23.6M
2025-04-11 4.40 4.77 4.36 4.67 24.9M
2025-04-10 4.45 4.48 4.36 4.44 18.1M
2025-04-09 4.15 4.41 3.88 4.32 25.0M
2025-04-08 4.00 4.35 4.00 4.15 24.8M
2025-04-07 4.55 4.58 4.38 4.38 14.8M
2025-04-03 4.91 4.93 4.82 4.87 13.2M
2025-04-02 4.91 4.95 4.85 4.92 10.9M
2025-04-01 5.00 5.08 4.88 4.90 23.7M
2025-03-31 5.20 5.21 5.02 5.08 15.0M
2025-03-28 5.20 5.25 5.10 5.24 14.5M
2025-03-27 5.35 5.35 5.20 5.20 15.3M
2025-03-26 5.29 5.38 5.27 5.30 13.5M
2025-03-25 5.34 5.39 5.28 5.33 14.5M
2025-03-24 5.42 5.52 5.19 5.34 27.1M
2025-03-21 5.66 5.70 5.50 5.52 31.6M
2025-03-20 5.80 5.88 5.69 5.72 29.5M
2025-03-19 5.93 5.96 5.80 5.84 36.6M
2025-03-18 6.09 6.20 5.95 5.96 47.8M
2025-03-17 5.90 5.95 5.81 5.93 30.5M
2025-03-14 5.95 5.98 5.76 5.91 47.5M
2025-03-13 6.08 6.28 5.95 6.01 64.6M
2025-03-12 5.98 6.44 5.86 6.18 116.2M
2025-03-11 5.68 6.06 5.68 5.87 41.4M
2025-03-10 5.77 5.85 5.72 5.83 34.3M
2025-03-07 5.92 5.99 5.76 5.88 60.0M
2025-03-06 5.72 6.28 5.66 5.94 89.4M
2025-03-05 5.80 5.89 5.62 5.71 34.2M
2025-03-04 5.63 5.83 5.51 5.82 41.7M
2025-03-03 5.70 6.00 5.64 5.81 71.3M
2025-02-28 5.60 5.87 5.43 5.67 73.7M
2025-02-27 5.69 5.73 5.45 5.55 36.1M
2025-02-26 5.72 5.76 5.54 5.64 42.2M
2025-02-25 5.69 5.79 5.53 5.65 68.4M
2025-02-24 5.75 6.22 5.75 5.80 118.8M
2025-02-21 5.65 5.75 5.56 5.65 62.0M
2025-02-20 5.50 5.51 5.36 5.43 28.4M
2025-02-19 5.43 5.54 5.35 5.54 33.8M
2025-02-18 5.78 5.78 5.38 5.45 46.3M
2025-02-17 5.58 5.85 5.55 5.78 63.4M
2025-02-14 5.56 5.60 5.37 5.43 45.6M
2025-02-13 5.85 5.90 5.58 5.59 95.4M
2025-02-12 5.05 5.56 5.03 5.56 44.6M
2025-02-11 5.15 5.15 5.03 5.05 17.0M
2025-02-10 5.06 5.15 5.06 5.14 19.0M
2025-02-07 4.97 5.12 4.93 5.05 24.9M
2025-02-06 4.88 4.95 4.81 4.95 14.9M
2025-02-05 4.75 4.88 4.72 4.86 17.1M
2025-01-27 4.88 4.98 4.68 4.69 21.0M
2025-01-24 4.94 4.98 4.84 4.88 24.5M
2025-01-23 5.15 5.24 4.95 4.98 27.3M
2025-01-22 5.10 5.23 5.07 5.13 19.1M
2025-01-21 5.36 5.36 5.12 5.14 29.2M
2025-01-20 5.15 5.38 5.12 5.30 34.7M
2025-01-17 5.29 5.37 5.12 5.32 33.9M
2025-01-16 5.35 5.42 5.21 5.26 29.9M
2025-01-15 5.44 5.46 5.25 5.30 33.8M
2025-01-14 5.16 5.48 5.16 5.46 50.1M
2025-01-13 5.29 5.35 5.05 5.11 54.8M
2025-01-10 5.69 5.98 5.46 5.48 79.2M
2025-01-09 6.17 6.35 5.75 5.94 111.7M
2025-01-08 5.98 6.81 5.84 6.17 153.5M
2025-01-07 5.88 6.31 5.75 6.31 144.8M
2025-01-06 4.91 5.74 4.81 5.74 97.0M
2025-01-03 5.71 5.72 5.22 5.22 45.9M
2025-01-02 5.66 6.03 5.62 5.80 55.8M