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
2023-12-29 5.85 5.94 5.83 5.85 20.6M
2023-12-28 5.69 5.89 5.65 5.85 24.7M
2023-12-27 5.75 5.80 5.49 5.71 30.0M
2023-12-26 5.90 6.00 5.76 5.76 25.5M
2023-12-25 5.91 6.09 5.82 5.89 27.3M
2023-12-22 5.80 6.14 5.67 5.99 42.8M
2023-12-21 5.91 5.92 5.60 5.85 32.9M
2023-12-20 6.23 6.27 5.96 5.98 32.5M
2023-12-19 6.13 6.26 6.06 6.22 35.0M
2023-12-18 6.00 6.26 5.96 6.22 50.0M
2023-12-15 6.01 6.10 5.90 6.04 34.3M
2023-12-14 6.13 6.20 5.99 6.02 43.7M
2023-12-13 6.22 6.31 6.12 6.12 51.6M
2023-12-12 6.21 6.53 6.15 6.31 74.4M
2023-12-11 6.35 6.71 6.18 6.23 111.3M
2023-12-08 5.81 6.39 5.75 6.39 93.5M
2023-12-07 5.85 5.95 5.80 5.81 24.2M
2023-12-06 5.81 6.00 5.75 5.90 46.1M
2023-12-05 5.65 6.20 5.58 5.83 51.2M
2023-12-04 5.68 5.73 5.64 5.67 15.4M
2023-12-01 5.76 5.79 5.61 5.68 28.6M
2023-11-30 5.85 5.89 5.70 5.76 44.1M
2023-11-29 5.76 6.25 5.71 5.95 69.7M
2023-11-28 5.59 5.72 5.53 5.68 10.0M
2023-11-27 5.53 5.61 5.53 5.59 6.9M
2023-11-24 5.59 5.59 5.49 5.52 4.5M
2023-11-23 5.54 5.60 5.52 5.57 3.9M
2023-11-22 5.57 5.63 5.54 5.54 5.4M
2023-11-21 5.66 5.69 5.58 5.60 6.5M
2023-11-20 5.58 5.67 5.58 5.66 7.8M
2023-11-17 5.51 5.62 5.51 5.60 6.7M
2023-11-16 5.60 5.61 5.52 5.54 6.0M
2023-11-15 5.64 5.66 5.58 5.60 8.1M
2023-11-14 5.53 5.63 5.50 5.60 8.9M
2023-11-13 5.43 5.54 5.43 5.52 8.5M
2023-11-10 5.44 5.46 5.37 5.43 7.9M
2023-11-09 5.49 5.51 5.42 5.43 6.7M
2023-11-08 5.43 5.51 5.39 5.47 8.5M
2023-11-07 5.48 5.52 5.40 5.44 13.5M
2023-11-06 5.35 5.48 5.34 5.48 9.4M
2023-11-03 5.27 5.35 5.23 5.33 7.2M
2023-11-02 5.35 5.36 5.24 5.25 6.1M
2023-11-01 5.28 5.37 5.24 5.34 9.6M
2023-10-31 5.33 5.36 5.24 5.28 6.6M
2023-10-30 5.30 5.37 5.24 5.32 10.1M
2023-10-27 5.30 5.40 5.26 5.38 5.5M
2023-10-26 5.33 5.33 5.19 5.32 5.7M
2023-10-25 5.27 5.38 5.26 5.34 5.5M
2023-10-24 5.23 5.28 5.16 5.25 4.8M
2023-10-23 5.39 5.40 5.18 5.20 6.7M
2023-10-20 5.34 5.52 5.34 5.41 6.2M
2023-10-19 5.41 5.49 5.37 5.37 5.2M
2023-10-18 5.48 5.48 5.41 5.41 4.8M
2023-10-17 5.49 5.58 5.48 5.50 4.8M
2023-10-16 5.53 5.58 5.47 5.54 6.5M
2023-10-13 5.55 5.57 5.48 5.56 6.4M
2023-10-12 5.53 5.56 5.47 5.53 6.4M
2023-10-11 5.63 5.65 5.47 5.53 10.9M
2023-10-10 5.60 5.72 5.53 5.63 18.5M
2023-10-09 5.62 5.69 5.42 5.55 18.3M
2023-09-28 5.32 5.39 5.29 5.37 5.3M
2023-09-27 5.26 5.34 5.25 5.32 4.4M
2023-09-26 5.27 5.32 5.21 5.28 4.6M
2023-09-25 5.37 5.38 5.24 5.26 4.6M
2023-09-22 5.22 5.35 5.21 5.34 4.0M
2023-09-21 5.26 5.29 5.21 5.23 2.7M
2023-09-20 5.29 5.33 5.25 5.26 3.1M
2023-09-19 5.38 5.38 5.28 5.29 3.8M
2023-09-18 5.29 5.40 5.24 5.37 4.7M
2023-09-15 5.32 5.33 5.25 5.29 3.0M
2023-09-14 5.38 5.38 5.22 5.29 4.8M
2023-09-13 5.46 5.46 5.33 5.37 4.3M
2023-09-12 5.48 5.50 5.43 5.45 4.6M
2023-09-11 5.42 5.45 5.36 5.44 4.1M
2023-09-08 5.39 5.42 5.36 5.40 3.0M
2023-09-07 5.49 5.50 5.38 5.39 4.6M
2023-09-06 5.45 5.51 5.40 5.50 5.5M
2023-09-05 5.44 5.48 5.40 5.45 4.7M
2023-09-04 5.35 5.45 5.33 5.44 5.4M
2023-09-01 5.35 5.39 5.32 5.36 2.5M
2023-08-31 5.39 5.42 5.33 5.35 3.9M
2023-08-30 5.38 5.47 5.36 5.40 5.2M
2023-08-29 5.23 5.36 5.21 5.36 5.7M
2023-08-28 5.46 5.46 5.22 5.23 6.5M
2023-08-25 5.34 5.34 5.12 5.16 5.4M
2023-08-24 5.29 5.35 5.21 5.31 3.6M
2023-08-23 5.36 5.41 5.29 5.29 3.3M
2023-08-22 5.52 5.53 5.27 5.41 8.1M
2023-08-21 5.52 5.56 5.49 5.49 3.0M
2023-08-18 5.58 5.61 5.52 5.52 3.6M
2023-08-17 5.56 5.60 5.50 5.58 4.5M
2023-08-16 5.60 5.60 5.51 5.52 5.9M
2023-08-15 5.62 5.66 5.58 5.62 3.1M
2023-08-14 5.60 5.64 5.55 5.64 5.1M
2023-08-11 5.70 5.71 5.63 5.63 5.0M
2023-08-10 5.68 5.75 5.68 5.71 3.1M
2023-08-09 5.78 5.79 5.72 5.72 4.3M
2023-08-08 5.80 5.82 5.76 5.78 3.7M
2023-08-07 5.78 5.83 5.77 5.79 5.3M
2023-08-04 5.82 5.84 5.78 5.79 5.4M
2023-08-03 5.77 5.83 5.74 5.82 8.2M
2023-08-02 5.73 5.78 5.72 5.76 5.6M
2023-08-01 5.76 5.77 5.71 5.73 5.4M
2023-07-31 5.68 5.77 5.67 5.76 9.8M
2023-07-28 5.64 5.69 5.60 5.69 5.4M
2023-07-27 5.66 5.71 5.64 5.65 4.6M
2023-07-26 5.70 5.71 5.65 5.66 4.8M
2023-07-25 5.67 5.72 5.66 5.71 6.9M
2023-07-24 5.60 5.65 5.59 5.64 3.7M
2023-07-21 5.62 5.67 5.60 5.63 4.0M
2023-07-20 5.70 5.72 5.62 5.63 7.0M
2023-07-19 5.76 5.77 5.67 5.69 6.9M
2023-07-18 5.79 5.79 5.70 5.74 5.5M
2023-07-17 5.73 5.83 5.66 5.77 8.0M
2023-07-14 5.90 5.91 5.76 5.77 12.4M
2023-07-13 5.86 5.91 5.84 5.88 8.4M
2023-07-12 5.81 5.92 5.80 5.84 11.0M
2023-07-11 5.78 5.84 5.73 5.83 7.4M
2023-07-10 5.77 5.83 5.74 5.78 6.2M
2023-07-07 5.82 5.83 5.76 5.77 6.8M
2023-07-06 5.91 5.91 5.83 5.85 5.9M
2023-07-05 5.95 5.98 5.84 5.85 10.3M
2023-07-04 5.93 5.98 5.89 5.96 10.6M
2023-07-03 5.89 5.98 5.88 5.94 12.4M
2023-06-30 5.86 5.90 5.82 5.89 9.7M
2023-06-29 5.72 5.89 5.69 5.86 14.4M
2023-06-28 5.79 5.79 5.66 5.73 8.4M
2023-06-27 5.65 5.79 5.63 5.78 7.5M
2023-06-26 5.75 5.81 5.66 5.67 10.6M
2023-06-21 5.83 5.95 5.76 5.77 12.8M
2023-06-20 5.98 6.03 5.89 5.90 22.7M
2023-06-19 5.82 5.90 5.76 5.89 13.1M
2023-06-16 5.80 5.84 5.77 5.84 6.7M
2023-06-15 5.72 5.82 5.72 5.81 7.4M
2023-06-14 5.86 5.87 5.75 5.76 8.6M
2023-06-13 5.71 5.92 5.71 5.85 12.1M
2023-06-12 5.67 5.75 5.61 5.74 7.6M
2023-06-09 5.63 5.67 5.59 5.66 6.5M
2023-06-08 5.73 5.73 5.58 5.61 8.0M
2023-06-07 5.72 5.76 5.65 5.68 9.1M
2023-06-06 5.93 5.93 5.70 5.72 11.9M
2023-06-05 5.94 5.97 5.91 5.93 8.0M
2023-06-02 5.85 5.98 5.83 5.96 12.8M
2023-06-01 5.85 5.93 5.75 5.86 10.3M
2023-05-31 5.92 5.92 5.84 5.86 8.1M
2023-05-30 5.89 5.96 5.86 5.91 10.4M
2023-05-29 6.00 6.01 5.88 5.92 17.0M
2023-05-26 6.05 6.18 5.86 6.10 31.3M
2023-05-25 5.83 6.05 5.83 6.03 27.4M
2023-05-24 5.85 5.91 5.81 5.82 7.6M
2023-05-23 5.93 5.93 5.84 5.85 10.1M
2023-05-22 5.96 6.03 5.91 5.95 10.1M
2023-05-19 5.91 6.00 5.86 5.94 11.3M
2023-05-18 5.98 5.98 5.87 5.93 14.0M
2023-05-17 5.90 6.02 5.88 5.98 20.7M
2023-05-16 5.74 6.10 5.71 5.98 34.2M
2023-05-15 5.62 5.80 5.60 5.77 17.8M
2023-05-12 5.71 5.71 5.59 5.60 8.9M
2023-05-11 5.75 5.77 5.67 5.69 10.7M
2023-05-10 5.52 5.76 5.50 5.74 20.7M
2023-05-09 5.66 5.67 5.52 5.52 12.8M
2023-05-08 5.69 5.75 5.62 5.68 13.6M
2023-05-05 5.79 5.82 5.60 5.66 15.2M
2023-05-04 5.74 5.86 5.68 5.84 14.0M
2023-04-28 5.48 5.75 5.39 5.73 20.3M
2023-04-27 5.84 5.87 5.73 5.80 12.4M
2023-04-26 5.62 5.84 5.59 5.80 17.1M
2023-04-25 5.83 5.86 5.52 5.63 18.2M
2023-04-24 6.05 6.05 5.80 5.84 21.0M
2023-04-21 6.39 6.43 6.04 6.05 32.5M
2023-04-20 6.38 6.44 6.25 6.41 19.6M
2023-04-19 6.30 6.48 6.22 6.41 28.8M
2023-04-18 6.70 6.71 6.24 6.29 48.5M
2023-04-17 6.73 6.76 6.65 6.73 20.4M
2023-04-14 6.77 6.82 6.66 6.70 28.3M
2023-04-13 6.95 7.05 6.74 6.75 45.3M
2023-04-12 6.93 6.99 6.76 6.93 49.1M
2023-04-11 7.19 7.25 6.81 7.04 69.0M
2023-04-10 7.69 7.69 7.13 7.15 107.7M
2023-04-07 6.76 7.07 6.74 6.99 66.8M
2023-04-06 6.72 6.88 6.65 6.79 35.5M
2023-04-04 6.86 6.98 6.71 6.83 55.8M
2023-04-03 6.45 7.08 6.38 6.82 74.1M
2023-03-31 6.38 6.46 6.36 6.44 8.8M
2023-03-30 6.36 6.41 6.31 6.40 10.5M
2023-03-29 6.43 6.46 6.35 6.38 11.8M
2023-03-28 6.52 6.54 6.40 6.41 15.0M
2023-03-27 6.58 6.59 6.45 6.52 26.6M
2023-03-24 6.39 6.73 6.39 6.66 40.0M
2023-03-23 6.39 6.42 6.36 6.39 8.2M
2023-03-22 6.40 6.47 6.34 6.43 12.0M
2023-03-21 6.35 6.39 6.27 6.38 10.9M
2023-03-20 6.20 6.33 6.20 6.31 12.3M
2023-03-17 6.22 6.28 6.16 6.24 10.1M
2023-03-16 6.33 6.34 6.16 6.18 9.4M
2023-03-15 6.24 6.39 6.23 6.34 11.4M
2023-03-14 6.38 6.38 6.11 6.21 14.6M
2023-03-13 6.38 6.44 6.30 6.38 8.2M
2023-03-10 6.48 6.49 6.37 6.38 8.6M
2023-03-09 6.54 6.56 6.46 6.52 8.8M
2023-03-08 6.42 6.55 6.42 6.52 8.9M
2023-03-07 6.59 6.64 6.46 6.46 14.3M
2023-03-06 6.64 6.66 6.49 6.63 19.9M
2023-03-03 6.65 6.70 6.56 6.65 18.1M
2023-03-02 6.80 6.80 6.65 6.66 21.5M
2023-03-01 6.83 6.83 6.70 6.80 17.3M
2023-02-28 6.83 6.88 6.72 6.83 17.2M
2023-02-27 6.73 6.93 6.67 6.83 20.8M
2023-02-24 6.80 6.87 6.74 6.80 15.5M
2023-02-23 6.83 6.88 6.75 6.79 16.4M
2023-02-22 6.78 6.87 6.70 6.86 20.7M
2023-02-21 6.72 6.82 6.72 6.80 18.2M
2023-02-20 6.69 6.77 6.59 6.76 19.4M
2023-02-17 6.81 6.87 6.66 6.69 28.1M
2023-02-16 6.98 7.16 6.73 6.81 50.2M
2023-02-15 7.09 7.16 6.96 7.03 48.4M
2023-02-14 6.86 7.14 6.79 7.09 57.4M
2023-02-13 6.75 6.89 6.71 6.86 29.7M
2023-02-10 6.97 6.97 6.74 6.78 47.2M
2023-02-09 6.86 7.01 6.81 7.00 57.8M
2023-02-08 6.69 7.18 6.64 7.02 102.8M
2023-02-07 6.79 6.87 6.61 6.69 66.6M
2023-02-06 6.68 7.05 6.53 6.78 99.1M
2023-02-03 6.44 6.49 6.31 6.41 17.9M
2023-02-02 6.48 6.52 6.42 6.44 21.2M
2023-02-01 6.40 6.50 6.34 6.48 25.1M
2023-01-31 6.34 6.44 6.27 6.41 27.2M
2023-01-30 6.30 6.35 6.26 6.32 21.8M
2023-01-20 6.16 6.26 6.16 6.23 12.2M
2023-01-19 6.20 6.22 6.16 6.19 12.0M
2023-01-18 6.23 6.28 6.16 6.23 14.7M
2023-01-17 6.16 6.25 6.12 6.16 12.7M
2023-01-16 6.18 6.24 6.10 6.14 19.1M
2023-01-13 6.31 6.32 6.12 6.18 27.2M
2023-01-12 6.30 6.34 6.23 6.28 23.1M
2023-01-11 6.32 6.41 6.23 6.28 31.2M
2023-01-10 6.24 6.34 6.19 6.26 31.4M
2023-01-09 6.12 6.45 6.08 6.34 53.3M
2023-01-06 5.97 6.22 5.97 6.10 34.0M
2023-01-05 5.93 5.99 5.90 5.99 11.1M
2023-01-04 5.99 6.00 5.88 5.93 9.9M
2023-01-03 5.75 5.96 5.73 5.95 15.1M