动力源（600405）历史行情
以下为动力源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.020 | 4.940 | 5.050 | 4.910 | -0.080 | -1.594% | 756.49万 | 0.37亿 | 1.234% |
| 2026-10-02 | 5.020 | 4.940 | 5.050 | 4.910 | -0.080 | -1.594% | 756.49万 | 0.37亿 | 1.234% |
| 2026-10-01 | 5.020 | 4.940 | 5.050 | 4.910 | -0.080 | -1.594% | 756.49万 | 0.37亿 | 1.234% |
| 2026-09-30 | 5.020 | 4.940 | 5.050 | 4.910 | -0.080 | -1.594% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.040 | 5.020 | 5.120 | 5.000 | -0.050 | -0.986% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.060 | 5.070 | 5.110 | 4.970 | 0.020 | 0.396% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.020 | 5.050 | 5.100 | 4.980 | 0.000 | 0.000% | 707.97万 | 0.36亿 | 1.155% |
| 2026-09-24 | 5.020 | 5.050 | 5.100 | 4.980 | 0.000 | 0.000% | 7.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.020 | 5.050 | 5.160 | 4.980 | 0.040 | 0.798% | 10.67万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.030 | 5.010 | 5.030 | 4.970 | 0.010 | 0.200% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.990 | 5.000 | 5.010 | 4.960 | 0.010 | 0.200% | 5.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.010 | 4.990 | 5.020 | 4.940 | 0.020 | 0.402% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.950 | 4.970 | 5.020 | 4.930 | -0.030 | -0.600% | 6.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.910 | 5.000 | 5.030 | 4.820 | 0.130 | 2.669% | 8.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.080 | 4.870 | 5.080 | 4.860 | -0.190 | -3.755% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.100 | 5.060 | 5.100 | 5.000 | 0.020 | 0.397% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.060 | 5.040 | 5.100 | 4.940 | -0.050 | -0.982% | 11.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.080 | 5.090 | 5.120 | 5.010 | 0.010 | 0.197% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.110 | 5.080 | 5.130 | 5.030 | -0.020 | -0.392% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.130 | 5.100 | 5.130 | 5.030 | 0.040 | 0.791% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.110 | 5.060 | 5.110 | 4.990 | 0.010 | 0.198% | 13.95万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.200 | 5.050 | 5.260 | 5.030 | -0.120 | -2.321% | 18.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.170 | 5.170 | 5.400 | 5.130 | 0.010 | 0.194% | 28.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.000 | 5.160 | 5.170 | 4.960 | 0.150 | 2.994% | 24.09万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.830 | 5.010 | 5.070 | 4.830 | 0.150 | 3.086% | 23.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.600 | 4.860 | 4.900 | 4.580 | 0.240 | 5.195% | 26.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.610 | 4.620 | 4.640 | 4.580 | 0.020 | 0.435% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.560 | 4.600 | 4.660 | 4.560 | -0.010 | -0.217% | 7.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.580 | 4.610 | 4.650 | 4.560 | 0.040 | 0.875% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.510 | 4.570 | 4.580 | 4.460 | 0.060 | 1.330% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.590 | 4.510 | 4.600 | 4.470 | -0.070 | -1.528% | 7.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.590 | 4.580 | 4.590 | 4.490 | 0.070 | 1.552% | 10.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.410 | 4.510 | 4.590 | 4.410 | 0.110 | 2.500% | 9.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.530 | 4.400 | 4.590 | 4.370 | -0.200 | -4.348% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.560 | 4.600 | 4.660 | 4.510 | 0.050 | 1.099% | 11.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.530 | 4.550 | 4.560 | 4.420 | 0.030 | 0.664% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.500 | 4.520 | 4.640 | 4.460 | -0.030 | -0.659% | 13.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.510 | 4.550 | 4.860 | 4.480 | 0.040 | 0.887% | 25.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.420 | 4.510 | 4.530 | 4.410 | 0.120 | 2.733% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.440 | 4.390 | 4.450 | 4.320 | -0.030 | -0.679% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.320 | 4.420 | 4.450 | 4.320 | 0.070 | 1.609% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.550 | 4.350 | 4.580 | 4.290 | -0.210 | -4.605% | 15.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.330 | 4.560 | 4.600 | 4.320 | 0.180 | 4.110% | 15.04万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.290 | 4.380 | 4.460 | 4.250 | 0.140 | 3.302% | 13.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.190 | 4.240 | 4.260 | 4.190 | 0.050 | 1.193% | 8.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.060 | 4.190 | 4.190 | 4.050 | 0.130 | 3.202% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.090 | 4.060 | 4.100 | 4.030 | 0.030 | 0.744% | 8.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.030 | 4.030 | 4.120 | 3.990 | 0.000 | 0.000% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.940 | 4.030 | 4.110 | 3.920 | 0.090 | 2.284% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.880 | 3.940 | 3.970 | 3.860 | 0.040 | 1.026% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.790 | 3.900 | 3.910 | 3.780 | 0.080 | 2.094% | 7.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.850 | 3.820 | 3.870 | 3.780 | -0.070 | -1.799% | 6.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.740 | 3.890 | 3.900 | 3.730 | 0.070 | 1.832% | 10.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.890 | 3.820 | 3.890 | 3.750 | -0.040 | -1.036% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.940 | 3.860 | 3.960 | 3.700 | -0.100 | -2.525% | 15.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.050 | 3.960 | 4.120 | 3.900 | -0.090 | -2.222% | 15.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.230 | 4.050 | 4.230 | 4.010 | -0.140 | -3.341% | 14.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.200 | 4.190 | 4.350 | 4.180 | -0.060 | -1.412% | 15.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.330 | 4.250 | 4.440 | 4.200 | -0.220 | -4.922% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.370 | 4.470 | 4.650 | 4.290 | -0.300 | -6.289% | 32.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.070 | 4.770 | 5.070 | 4.610 | 0.160 | 3.471% | 49.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.620 | 4.610 | 4.710 | 4.540 | 0.030 | 0.655% | 17.20万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.490 | 4.580 | 4.810 | 4.480 | 0.050 | 1.104% | 28.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.600 | 4.530 | 4.650 | 4.430 | 0.010 | 0.221% | 28.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.130 | 4.520 | 4.520 | 4.040 | 0.410 | 9.976% | 22.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.240 | 4.110 | 4.260 | 4.000 | -0.150 | -3.521% | 19.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.510 | 4.260 | 4.550 | 4.230 | -0.140 | -3.182% | 22.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.600 | 4.400 | 4.720 | 4.370 | -0.310 | -6.582% | 41.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.510 | 4.710 | 4.880 | 4.400 | 0.270 | 6.081% | 61.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.030 | 4.440 | 4.440 | 4.010 | 0.400 | 9.901% | 24.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.030 | 4.040 | 4.060 | 3.860 | 0.010 | 0.248% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.000 | 4.030 | 4.090 | 3.950 | -0.010 | -0.248% | 11.05万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.200 | 4.040 | 4.220 | 4.030 | -0.180 | -4.265% | 15.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.230 | 4.220 | 4.280 | 4.130 | -0.070 | -1.632% | 11.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.260 | 4.290 | 4.330 | 4.260 | 0.030 | 0.704% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.300 | 4.260 | 4.330 | 4.210 | 0.030 | 0.709% | 7.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.370 | 4.230 | 4.370 | 4.200 | -0.170 | -3.864% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.540 | 4.400 | 4.560 | 4.390 | -0.170 | -3.720% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.500 | 4.570 | 4.610 | 4.420 | 0.080 | 1.782% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.500 | 4.490 | 4.610 | 4.410 | -0.080 | -1.751% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.470 | 4.570 | 4.660 | 4.470 | 0.060 | 1.330% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.620 | 4.510 | 4.620 | 4.490 | -0.140 | -3.011% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.820 | 4.650 | 4.820 | 4.560 | -0.190 | -3.926% | 19.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.570 | 4.840 | 4.930 | 4.430 | 0.270 | 5.908% | 27.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.440 | 4.570 | 4.600 | 4.360 | 0.160 | 3.628% | 12.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.650 | 4.410 | 4.660 | 4.400 | -0.200 | -4.338% | 11.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.520 | 4.610 | 4.630 | 4.450 | 0.060 | 1.319% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.620 | 4.550 | 4.690 | 4.520 | -0.070 | -1.515% | 11.72万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.820 | 4.620 | 4.840 | 4.550 | -0.240 | -4.938% | 17.55万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.800 | 4.860 | 5.080 | 4.800 | 0.080 | 1.674% | 14.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.680 | 4.780 | 4.800 | 4.570 | 0.120 | 2.575% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.860 | 4.660 | 4.920 | 4.640 | -0.190 | -3.918% | 12.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.940 | 4.850 | 4.960 | 4.820 | -0.120 | -2.414% | 10.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.920 | 4.970 | 5.010 | 4.870 | 0.040 | 0.811% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.830 | 4.930 | 4.980 | 4.810 | 0.050 | 1.025% | 15.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.120 | 4.880 | 5.130 | 4.830 | -0.190 | -3.748% | 22.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.200 | 5.070 | 5.280 | 5.070 | -0.080 | -1.553% | 15.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.080 | 5.150 | 5.210 | 5.060 | 0.090 | 1.779% | 14.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.220 | 5.060 | 5.240 | 5.050 | -0.180 | -3.435% | 17.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.260 | 5.240 | 5.300 | 5.220 | -0.010 | -0.190% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.270 | 5.250 | 5.300 | 5.200 | -0.040 | -0.756% | 12.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.310 | 5.290 | 5.350 | 5.240 | 0.000 | 0.000% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.240 | 5.290 | 5.300 | 5.240 | 0.050 | 0.954% | 10.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.200 | 5.240 | 5.300 | 5.180 | 0.040 | 0.769% | 11.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.150 | 5.200 | 5.230 | 5.130 | 0.030 | 0.580% | 10.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.200 | 5.170 | 5.200 | 5.080 | 0.000 | 0.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.110 | 5.170 | 5.190 | 4.940 | 0.050 | 0.977% | 15.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.050 | 5.120 | 5.160 | 5.050 | 0.040 | 0.787% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.170 | 5.080 | 5.190 | 5.060 | -0.090 | -1.741% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.140 | 5.170 | 5.230 | 5.090 | 0.040 | 0.780% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.180 | 5.130 | 5.220 | 5.110 | -0.100 | -1.912% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.200 | 5.230 | 5.240 | 5.160 | 0.020 | 0.384% | 9.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.300 | 5.210 | 5.300 | 5.190 | -0.100 | -1.883% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.230 | 5.310 | 5.340 | 5.200 | 0.080 | 1.530% | 10.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.350 | 5.230 | 5.370 | 5.210 | -0.120 | -2.243% | 10.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.300 | 5.350 | 5.450 | 5.260 | 0.100 | 1.905% | 10.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.280 | 5.250 | 5.300 | 5.190 | -0.070 | -1.316% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.270 | 5.320 | 5.500 | 5.270 | 0.090 | 1.721% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.330 | 5.230 | 5.420 | 5.210 | -0.150 | -2.788% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.160 | 5.380 | 5.400 | 5.160 | 0.000 | 0.000% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.070 | 5.100 | 5.150 | 5.050 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.300 | 5.060 | 5.330 | 5.020 | 0.000 | 0.000% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.500 | 5.300 | 5.520 | 5.290 | 0.000 | 0.000% | 16.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.620 | 5.520 | 5.650 | 5.460 | 0.000 | 0.000% | 12.82万 | 0.00亿 | 0.000% |