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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.78 5.81 5.73 5.77 6.0M
2022-12-29 5.77 5.85 5.73 5.73 7.8M
2022-12-28 5.88 5.88 5.80 5.82 7.6M
2022-12-27 5.85 5.90 5.75 5.88 12.5M
2022-12-26 5.63 5.81 5.61 5.81 9.6M
2022-12-23 5.60 5.67 5.56 5.63 6.6M
2022-12-22 5.77 5.81 5.56 5.59 10.3M
2022-12-21 5.77 5.80 5.61 5.80 9.8M
2022-12-20 5.69 5.79 5.66 5.76 8.4M
2022-12-19 5.88 5.95 5.69 5.70 16.0M
2022-12-16 6.01 6.09 5.90 5.92 13.3M
2022-12-15 5.92 6.05 5.88 6.05 17.7M
2022-12-14 5.96 5.99 5.85 5.87 17.2M
2022-12-13 6.06 6.08 5.95 5.98 16.9M
2022-12-12 6.22 6.22 6.01 6.04 24.1M
2022-12-09 6.29 6.41 6.20 6.22 32.7M
2022-12-08 6.19 6.60 6.15 6.36 57.2M
2022-12-07 6.27 6.34 6.19 6.22 20.6M
2022-12-06 6.28 6.32 6.18 6.28 25.7M
2022-12-05 6.32 6.35 6.19 6.30 32.6M
2022-12-02 6.17 6.44 6.13 6.32 41.0M
2022-12-01 6.11 6.22 6.07 6.16 23.3M
2022-11-30 6.01 6.10 6.01 6.06 12.2M
2022-11-29 5.98 6.06 5.97 6.04 14.9M
2022-11-28 5.98 6.03 5.88 6.01 13.6M
2022-11-25 6.18 6.18 6.01 6.03 20.4M
2022-11-24 6.17 6.24 6.14 6.22 23.5M
2022-11-23 6.04 6.21 5.93 6.16 25.1M
2022-11-22 6.21 6.21 6.02 6.07 19.7M
2022-11-21 6.11 6.23 6.08 6.21 20.0M
2022-11-18 6.14 6.20 6.08 6.13 19.9M
2022-11-17 6.11 6.13 6.06 6.13 15.4M
2022-11-16 6.20 6.23 6.10 6.14 18.1M
2022-11-15 6.12 6.21 6.06 6.21 22.1M
2022-11-14 6.30 6.30 6.08 6.14 24.8M
2022-11-11 6.48 6.49 6.21 6.27 38.9M
2022-11-10 6.09 6.44 6.07 6.33 43.4M
2022-11-09 6.21 6.21 6.13 6.14 14.7M
2022-11-08 6.26 6.26 6.14 6.20 17.8M
2022-11-07 6.19 6.26 6.12 6.25 28.6M
2022-11-04 6.04 6.21 6.04 6.19 32.6M
2022-11-03 6.03 6.12 6.01 6.02 25.1M
2022-11-02 6.03 6.13 5.90 6.08 37.1M
2022-11-01 5.81 6.18 5.79 6.05 41.9M
2022-10-31 5.58 5.85 5.53 5.79 37.7M
2022-10-28 5.75 5.75 5.41 5.45 23.5M
2022-10-27 5.84 5.96 5.76 5.78 23.6M
2022-10-26 5.78 5.90 5.71 5.88 24.6M
2022-10-25 5.70 5.81 5.55 5.78 20.9M
2022-10-24 5.77 5.88 5.70 5.75 23.5M
2022-10-21 5.80 5.86 5.74 5.74 20.5M
2022-10-20 5.93 5.93 5.71 5.82 36.8M
2022-10-19 5.97 6.30 5.96 6.04 60.8M
2022-10-18 5.76 5.93 5.72 5.83 25.8M
2022-10-17 5.62 5.74 5.58 5.74 16.0M
2022-10-14 5.59 5.68 5.57 5.65 16.7M
2022-10-13 5.49 5.64 5.45 5.56 18.3M
2022-10-12 5.34 5.51 5.26 5.50 16.2M
2022-10-11 5.23 5.35 5.21 5.34 14.0M
2022-10-10 5.37 5.39 5.17 5.20 12.6M
2022-09-30 5.35 5.43 5.31 5.31 12.3M
2022-09-29 5.50 5.54 5.35 5.38 17.7M
2022-09-28 5.67 5.75 5.44 5.44 23.8M
2022-09-27 5.72 5.80 5.60 5.73 18.3M
2022-09-26 5.67 5.79 5.61 5.68 17.6M
2022-09-23 5.84 5.92 5.67 5.71 22.4M
2022-09-22 5.82 5.94 5.80 5.84 21.0M
2022-09-21 5.89 5.93 5.73 5.91 22.3M
2022-09-20 5.76 5.93 5.76 5.88 32.5M
2022-09-19 5.75 5.82 5.68 5.72 23.7M
2022-09-16 5.91 5.94 5.72 5.72 26.1M
2022-09-15 6.28 6.33 5.83 5.92 44.2M
2022-09-14 6.30 6.42 6.15 6.24 41.6M
2022-09-13 6.58 6.63 6.37 6.43 41.0M
2022-09-09 6.84 6.85 6.56 6.57 49.9M
2022-09-08 6.92 7.10 6.80 6.80 57.7M
2022-09-07 6.83 7.03 6.76 6.92 64.9M
2022-09-06 6.67 6.93 6.51 6.93 76.5M
2022-09-05 6.55 6.76 6.50 6.67 60.4M
2022-09-02 6.70 6.79 6.41 6.58 65.7M
2022-09-01 6.88 7.11 6.61 6.61 104.5M
2022-08-31 7.96 8.01 7.24 7.24 140.9M
2022-08-30 8.10 8.68 7.85 8.04 181.7M
2022-08-29 8.82 9.70 8.42 8.71 259.2M
2022-08-26 8.59 8.82 8.51 8.82 53.6M
2022-08-25 7.47 8.02 7.32 8.02 144.1M
2022-08-24 7.15 7.85 7.14 7.29 102.3M
2022-08-23 6.81 7.15 6.80 7.14 49.3M
2022-08-22 6.93 7.08 6.72 6.91 32.7M
2022-08-19 7.25 7.26 6.90 6.90 59.4M
2022-08-18 6.97 7.55 6.92 7.26 87.6M
2022-08-17 7.05 7.31 6.97 7.00 59.6M
2022-08-16 7.05 7.12 6.94 6.97 43.7M
2022-08-15 7.02 7.13 6.96 7.00 44.9M
2022-08-12 7.30 7.30 6.93 6.97 74.1M
2022-08-11 7.52 7.70 7.06 7.28 141.0M
2022-08-10 7.39 7.39 7.39 7.39 17.2M
2022-08-09 6.50 6.82 6.46 6.72 41.1M
2022-08-08 6.28 6.56 6.22 6.51 26.9M
2022-08-05 6.48 6.51 6.19 6.35 31.6M
2022-08-04 6.32 6.60 6.32 6.43 28.4M
2022-08-03 6.38 6.64 6.18 6.25 43.4M
2022-08-02 6.65 6.65 6.33 6.38 44.3M
2022-08-01 6.75 6.95 6.51 6.81 51.7M
2022-07-29 6.69 6.85 6.66 6.72 50.8M
2022-07-28 6.68 6.91 6.62 6.70 60.7M
2022-07-27 6.63 6.87 6.50 6.63 60.0M
2022-07-26 6.44 6.88 6.29 6.69 74.1M
2022-07-25 6.81 6.94 6.28 6.43 87.7M
2022-07-22 7.45 7.70 6.82 6.87 148.7M
2022-07-21 7.05 7.05 7.05 7.05 20.8M
2022-07-20 6.38 6.55 6.24 6.41 55.7M
2022-07-19 6.29 6.35 6.13 6.20 29.3M
2022-07-18 5.98 6.50 5.97 6.25 43.6M
2022-07-15 6.12 6.20 5.95 5.96 30.4M
2022-07-14 5.95 6.24 5.93 6.16 40.1M
2022-07-13 5.70 6.08 5.68 6.02 27.3M
2022-07-12 5.85 6.10 5.78 5.80 24.3M
2022-07-11 6.01 6.02 5.82 5.87 21.6M
2022-07-08 5.95 6.31 5.94 6.05 41.3M
2022-07-07 5.70 6.01 5.65 5.94 29.0M
2022-07-06 5.81 5.82 5.62 5.69 12.8M
2022-07-05 5.81 5.88 5.69 5.80 16.9M
2022-07-04 5.81 5.88 5.67 5.87 18.0M
2022-07-01 6.01 6.05 5.81 5.85 32.0M
2022-06-30 5.74 6.15 5.74 6.08 43.5M
2022-06-29 6.06 6.06 5.72 5.74 36.7M
2022-06-28 6.10 6.13 5.98 6.06 37.4M
2022-06-27 5.92 6.36 5.85 6.17 69.4M
2022-06-24 6.05 6.05 5.86 5.92 44.5M
2022-06-23 6.27 6.29 5.90 6.05 78.7M
2022-06-22 5.69 6.18 5.65 6.18 63.8M
2022-06-21 5.85 5.87 5.58 5.62 29.5M
2022-06-20 5.43 5.85 5.43 5.75 42.8M
2022-06-17 5.38 5.50 5.35 5.43 9.9M
2022-06-16 5.45 5.49 5.38 5.42 8.6M
2022-06-15 5.52 5.57 5.45 5.45 12.7M
2022-06-14 5.50 5.53 5.33 5.52 13.8M
2022-06-13 5.38 5.76 5.37 5.55 22.7M
2022-06-10 5.39 5.56 5.34 5.44 16.9M
2022-06-09 5.48 5.49 5.28 5.31 10.5M
2022-06-08 5.55 5.56 5.31 5.46 17.3M
2022-06-07 5.64 5.66 5.49 5.53 11.7M
2022-06-06 5.58 5.60 5.46 5.58 14.8M
2022-06-02 5.45 5.59 5.35 5.58 14.8M
2022-06-01 5.30 5.55 5.27 5.47 16.8M
2022-05-31 5.32 5.37 5.24 5.33 10.5M
2022-05-30 5.24 5.28 5.18 5.26 7.1M
2022-05-27 5.20 5.31 5.16 5.22 9.0M
2022-05-26 5.25 5.29 5.16 5.24 9.6M
2022-05-25 5.09 5.32 5.09 5.29 12.5M
2022-05-24 5.39 5.42 5.11 5.11 14.5M
2022-05-23 5.24 5.39 5.22 5.39 12.5M
2022-05-20 5.12 5.25 5.11 5.24 12.2M
2022-05-19 4.91 5.12 4.91 5.10 11.3M
2022-05-18 4.93 5.04 4.91 4.99 9.9M
2022-05-17 4.90 4.92 4.81 4.91 6.9M
2022-05-16 4.88 4.96 4.85 4.91 10.9M
2022-05-13 4.84 4.90 4.78 4.85 6.6M
2022-05-12 4.73 4.89 4.73 4.84 10.4M
2022-05-11 4.79 4.92 4.73 4.74 13.2M
2022-05-10 4.63 4.81 4.60 4.78 8.2M
2022-05-09 4.56 4.70 4.55 4.68 7.9M
2022-05-06 4.49 4.60 4.43 4.56 8.4M
2022-05-05 4.49 4.64 4.44 4.60 10.3M
2022-04-29 4.31 4.53 4.31 4.48 13.7M
2022-04-28 4.33 4.42 4.23 4.24 10.5M
2022-04-27 4.10 4.38 4.06 4.38 17.1M
2022-04-26 4.44 4.55 4.21 4.21 15.7M
2022-04-25 4.88 4.88 4.44 4.44 19.6M
2022-04-22 5.05 5.07 4.92 4.93 12.7M
2022-04-21 5.34 5.41 5.06 5.10 14.3M
2022-04-20 5.49 5.52 5.32 5.34 9.1M
2022-04-19 5.42 5.51 5.38 5.48 8.1M
2022-04-18 5.35 5.44 5.20 5.42 7.7M
2022-04-15 5.51 5.51 5.35 5.37 12.0M
2022-04-14 5.54 5.58 5.50 5.52 9.5M
2022-04-13 5.62 5.64 5.52 5.53 10.9M
2022-04-12 5.43 5.69 5.41 5.69 14.9M
2022-04-11 5.64 5.64 5.41 5.44 15.3M
2022-04-08 5.82 5.84 5.58 5.63 14.0M
2022-04-07 5.90 5.91 5.72 5.73 17.5M
2022-04-06 5.80 5.94 5.80 5.93 16.3M
2022-04-01 5.81 5.85 5.75 5.80 12.7M
2022-03-31 5.94 5.94 5.81 5.86 18.6M
2022-03-30 5.92 5.97 5.88 5.95 17.0M
2022-03-29 6.05 6.10 5.87 5.90 22.8M
2022-03-28 6.10 6.13 5.98 6.07 23.4M
2022-03-25 6.18 6.29 6.11 6.14 30.6M
2022-03-24 6.48 6.61 6.30 6.30 51.1M
2022-03-23 6.68 7.01 6.51 6.66 78.3M
2022-03-22 6.17 6.77 6.11 6.41 73.5M
2022-03-21 6.05 6.17 6.00 6.15 29.7M
2022-03-18 5.75 6.04 5.70 6.03 34.9M
2022-03-17 5.73 5.84 5.66 5.75 26.7M
2022-03-16 5.54 5.66 5.34 5.66 28.0M
2022-03-15 5.85 5.90 5.44 5.48 29.3M
2022-03-14 6.17 6.18 5.91 5.91 25.6M
2022-03-11 6.11 6.26 6.00 6.20 24.4M
2022-03-10 6.35 6.36 6.20 6.24 29.7M
2022-03-09 6.03 6.20 5.69 6.19 37.4M
2022-03-08 6.30 6.33 5.90 6.02 33.9M
2022-03-07 6.31 6.45 6.26 6.29 31.8M
2022-03-04 6.85 6.98 6.42 6.47 58.8M
2022-03-03 6.49 6.66 6.36 6.65 49.8M
2022-03-02 6.25 6.55 6.22 6.48 43.9M
2022-03-01 6.22 6.35 6.22 6.29 24.7M
2022-02-28 6.27 6.33 6.10 6.24 22.7M
2022-02-25 6.30 6.41 6.22 6.34 39.9M
2022-02-24 6.25 6.73 6.23 6.35 67.0M
2022-02-23 6.23 6.34 6.17 6.28 30.2M
2022-02-22 6.35 6.35 6.15 6.19 38.1M
2022-02-21 6.10 6.38 6.07 6.37 50.6M
2022-02-18 6.03 6.08 5.98 6.08 20.5M
2022-02-17 6.07 6.18 6.03 6.05 26.4M
2022-02-16 6.08 6.13 6.03 6.09 23.5M
2022-02-15 6.08 6.16 5.95 6.02 22.9M
2022-02-14 6.02 6.23 5.93 6.12 25.0M
2022-02-11 6.20 6.20 6.01 6.03 26.1M
2022-02-10 6.24 6.28 6.11 6.19 29.6M
2022-02-09 6.29 6.29 6.19 6.24 34.5M
2022-02-08 6.15 6.30 6.06 6.28 32.6M
2022-02-07 6.01 6.24 5.94 6.12 35.7M
2022-01-28 5.87 6.05 5.53 6.00 44.8M
2022-01-27 5.98 6.09 5.84 5.84 41.0M
2022-01-26 5.83 6.26 5.83 5.92 72.6M
2022-01-25 6.48 6.66 6.48 6.48 18.3M
2022-01-24 7.50 7.60 7.20 7.20 46.3M
2022-01-21 8.09 8.24 7.66 8.00 75.3M
2022-01-20 7.61 8.50 7.60 8.17 130.6M
2022-01-19 7.73 8.05 7.55 7.77 59.3M
2022-01-18 7.63 7.95 7.37 7.83 75.7M
2022-01-17 7.73 7.86 7.50 7.63 53.3M
2022-01-14 7.65 8.08 7.65 7.70 73.0M
2022-01-13 7.51 8.19 7.35 7.83 100.0M
2022-01-12 7.35 7.56 7.27 7.49 53.3M
2022-01-11 7.33 7.39 7.16 7.27 44.2M
2022-01-10 7.50 7.53 7.32 7.37 48.4M
2022-01-07 7.95 8.00 7.51 7.60 95.6M
2022-01-06 7.40 8.24 7.37 8.06 133.2M
2022-01-05 7.90 7.91 7.24 7.49 83.5M
2022-01-04 7.80 7.93 7.66 7.85 51.7M