中国动力（600482）历史行情

以下为中国动力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
2026-10-02	33.890	33.510	34.980	33.410	-0.290	-0.858%	1,077.64万	3.65亿	0.475%
2026-10-01	33.890	33.510	34.980	33.410	-0.290	-0.858%	1,077.64万	3.65亿	0.475%
2026-09-30	33.890	33.510	34.980	33.410	-0.290	-0.858%	10.78万	0.00亿	0.000%
2026-09-29	33.700	33.800	34.390	32.920	0.060	0.178%	13.43万	0.00亿	0.000%
2026-09-28	34.450	33.740	34.510	33.550	-0.510	-1.489%	12.13万	0.00亿	0.000%
2026-09-27	34.730	34.250	35.060	34.180	-0.480	-1.382%	700.10万	2.41亿	0.309%
2026-09-24	34.730	34.250	35.060	34.180	-0.480	-1.382%	7.00万	0.00亿	0.000%
2026-09-23	35.640	34.730	35.640	34.600	-0.610	-1.726%	10.24万	0.00亿	0.000%
2026-09-22	35.530	35.340	36.200	35.130	-0.210	-0.591%	10.84万	0.00亿	0.000%
2026-09-21	33.940	35.550	35.780	33.750	1.600	4.713%	19.51万	0.00亿	0.000%
2026-09-18	32.680	33.950	34.000	32.320	1.350	4.141%	18.92万	0.00亿	0.000%
2026-09-17	31.820	32.600	32.800	31.820	0.540	1.684%	16.67万	0.00亿	0.000%
2026-09-16	33.870	32.060	34.130	31.500	-1.900	-5.595%	37.26万	0.00亿	0.000%
2026-09-15	33.610	33.960	34.900	32.990	-0.030	-0.088%	15.02万	0.00亿	0.000%
2026-09-14	34.300	33.990	34.480	33.530	-0.310	-0.904%	11.69万	0.00亿	0.000%
2026-09-11	34.150	34.300	35.000	33.340	-0.510	-1.465%	16.94万	0.00亿	0.000%
2026-09-10	34.700	34.810	35.960	34.540	-0.410	-1.164%	19.98万	0.00亿	0.000%
2026-09-09	34.390	35.220	35.730	34.020	0.810	2.354%	20.26万	0.00亿	0.000%
2026-09-08	34.320	34.410	35.020	34.020	-0.630	-1.798%	18.27万	0.00亿	0.000%
2026-09-07	33.070	35.040	35.080	32.650	2.060	6.246%	30.03万	0.00亿	0.000%
2026-09-04	32.950	32.980	33.730	32.580	0.300	0.918%	25.33万	0.00亿	0.000%
2026-09-03	32.510	32.680	33.320	32.190	0.090	0.276%	16.80万	0.00亿	0.000%
2026-09-02	31.710	32.590	32.880	31.300	0.680	2.131%	18.41万	0.00亿	0.000%
2026-09-01	32.380	31.910	32.680	31.510	-0.950	-2.891%	22.76万	0.00亿	0.000%
2026-08-31	32.000	32.860	33.500	31.150	1.050	3.301%	25.32万	0.00亿	0.000%
2026-08-28	31.820	31.810	32.150	31.030	-0.010	-0.031%	12.24万	0.00亿	0.000%
2026-08-27	32.080	31.820	32.120	30.950	-0.270	-0.841%	11.08万	0.00亿	0.000%
2026-08-26	31.810	32.090	32.590	31.650	0.240	0.754%	9.89万	0.00亿	0.000%
2026-08-25	31.100	31.850	32.050	31.100	0.190	0.600%	9.73万	0.00亿	0.000%
2026-08-24	31.920	31.660	32.560	31.000	-0.270	-0.846%	15.84万	0.00亿	0.000%
2026-08-21	31.030	31.930	32.200	30.900	0.620	1.980%	12.61万	0.00亿	0.000%
2026-08-20	31.810	31.310	32.130	31.090	-0.500	-1.572%	11.95万	0.00亿	0.000%
2026-08-19	32.990	31.810	33.030	31.320	-1.420	-4.273%	21.10万	0.00亿	0.000%
2026-08-18	33.720	33.230	34.010	33.070	-0.590	-1.745%	15.84万	0.00亿	0.000%
2026-08-17	31.640	33.820	34.110	31.190	2.330	7.399%	29.48万	0.00亿	0.000%
2026-08-14	31.610	31.490	31.640	31.080	0.050	0.159%	13.42万	0.00亿	0.000%
2026-08-13	32.350	31.440	32.660	31.320	-0.920	-2.843%	17.57万	0.00亿	0.000%
2026-08-12	32.570	32.360	32.950	32.000	-0.250	-0.767%	13.49万	0.00亿	0.000%
2026-08-11	31.510	32.610	33.580	31.000	0.620	1.938%	36.67万	0.00亿	0.000%
2026-08-10	30.260	31.990	32.410	30.040	1.750	5.787%	32.52万	0.00亿	0.000%
2026-08-07	29.010	30.240	30.560	28.830	1.220	4.204%	29.54万	0.00亿	0.000%
2026-08-06	28.000	29.020	29.090	28.000	0.560	1.968%	20.20万	0.00亿	0.000%
2026-08-05	27.580	28.460	28.760	27.510	0.540	1.934%	27.61万	0.00亿	0.000%
2026-08-04	26.960	27.920	28.150	26.440	0.970	3.599%	27.36万	0.00亿	0.000%
2026-08-03	26.450	26.950	27.350	26.450	0.190	0.710%	28.10万	0.00亿	0.000%
2026-07-31	27.750	26.760	27.970	26.400	-0.420	-1.545%	32.06万	0.00亿	0.000%
2026-07-30	28.460	27.180	28.460	26.740	-1.350	-4.732%	24.76万	0.00亿	0.000%
2026-07-29	27.700	28.530	29.080	27.170	1.033	3.757%	22.00万	0.00亿	0.000%
2026-07-28	28.857	27.497	29.037	27.307	-2.060	-6.970%	23.10万	0.00亿	0.000%
2026-07-27	29.327	29.557	29.867	28.737	0.190	0.647%	18.29万	0.00亿	0.000%
2026-07-24	30.187	29.367	30.187	29.337	-1.080	-3.547%	15.96万	0.00亿	0.000%
2026-07-23	29.997	30.447	30.897	29.407	0.890	3.011%	24.93万	0.00亿	0.000%
2026-07-22	28.767	29.557	30.387	28.447	0.920	3.213%	32.41万	0.00亿	0.000%
2026-07-21	28.997	28.637	28.997	28.007	0.160	0.562%	26.56万	0.00亿	0.000%
2026-07-20	28.077	28.477	29.287	27.927	0.680	2.446%	34.79万	0.00亿	0.000%
2026-07-17	28.797	27.797	29.097	27.167	-1.300	-4.468%	32.31万	0.00亿	0.000%
2026-07-16	29.947	29.097	30.177	28.957	-1.370	-4.497%	24.14万	0.00亿	0.000%
2026-07-15	31.097	30.467	31.547	29.857	-0.810	-2.590%	24.69万	0.00亿	0.000%
2026-07-14	31.097	31.277	31.647	30.177	0.220	0.708%	30.38万	0.00亿	0.000%
2026-07-13	32.497	31.057	32.497	30.547	-1.790	-5.450%	34.65万	0.00亿	0.000%
2026-07-10	33.447	32.847	34.287	32.827	-0.600	-1.794%	33.41万	0.00亿	0.000%
2026-07-09	32.577	33.447	33.887	32.047	0.630	1.920%	38.96万	0.00亿	0.000%
2026-07-08	34.767	32.817	34.767	32.697	-1.560	-4.538%	27.15万	0.00亿	0.000%
2026-07-07	34.957	34.377	35.727	33.417	-0.840	-2.385%	40.04万	0.00亿	0.000%
2026-07-06	33.397	35.217	36.747	33.397	1.830	5.481%	65.40万	0.00亿	0.000%
2026-07-03	31.897	33.387	33.947	31.437	1.670	5.265%	41.98万	0.00亿	0.000%
2026-07-02	31.887	31.717	33.077	31.657	-1.160	-3.528%	26.36万	0.00亿	0.000%
2026-07-01	33.407	32.877	34.567	32.567	0.280	0.859%	38.22万	0.00亿	0.000%
2026-06-30	30.277	32.597	33.297	30.057	1.730	5.605%	47.38万	0.00亿	0.000%
2026-06-29	29.907	30.867	31.057	28.787	0.960	3.210%	46.83万	0.00亿	0.000%
2026-06-26	31.807	29.907	32.177	29.817	-2.490	-7.686%	44.89万	0.00亿	0.000%
2026-06-25	32.827	32.397	34.197	32.127	-0.550	-1.669%	29.17万	0.00亿	0.000%
2026-06-24	33.607	32.947	33.797	32.297	-1.030	-3.031%	29.76万	0.00亿	0.000%
2026-06-23	34.597	33.977	35.797	33.727	-0.620	-1.792%	34.39万	0.00亿	0.000%
2026-06-22	33.367	34.597	35.297	33.367	1.690	5.136%	49.38万	0.00亿	0.000%
2026-06-18	31.997	32.907	34.357	31.977	1.250	3.949%	70.31万	0.00亿	0.000%
2026-06-17	31.227	31.657	32.607	31.037	0.470	1.507%	36.80万	0.00亿	0.000%
2026-06-16	31.547	31.187	32.147	31.047	-0.460	-1.454%	32.02万	0.00亿	0.000%
2026-06-15	31.217	31.647	32.047	30.997	0.630	2.031%	37.78万	0.00亿	0.000%
2026-06-12	32.697	31.017	33.127	30.987	-0.150	-0.481%	59.03万	0.00亿	0.000%
2026-06-11	32.857	31.167	33.177	30.877	-1.690	-5.144%	50.04万	0.00亿	0.000%
2026-06-10	34.797	32.857	34.997	32.077	-2.650	-7.463%	63.03万	0.00亿	0.000%
2026-06-09	35.307	35.507	35.877	34.297	0.210	0.595%	32.05万	0.00亿	0.000%
2026-06-08	36.447	35.297	37.597	35.177	-2.090	-5.590%	44.06万	0.00亿	0.000%
2026-06-05	40.097	37.387	40.837	37.257	-2.220	-5.605%	67.16万	0.00亿	0.000%
2026-06-04	37.297	39.607	39.607	37.197	3.620	10.059%	69.92万	0.00亿	0.000%
2026-06-03	35.917	35.987	37.617	35.447	-0.220	-0.608%	36.90万	0.00亿	0.000%
2026-06-02	35.907	36.207	36.607	33.597	-0.120	-0.330%	44.18万	0.00亿	0.000%
2026-06-01	36.827	36.327	37.997	36.097	-0.510	-1.384%	31.05万	0.00亿	0.000%
2026-05-29	39.697	36.837	39.697	36.477	-2.290	-5.853%	37.29万	0.00亿	0.000%
2026-05-28	36.917	39.127	39.457	36.917	1.830	4.907%	44.07万	0.00亿	0.000%
2026-05-27	35.727	37.297	38.487	35.727	1.580	4.424%	50.58万	0.00亿	0.000%
2026-05-26	36.057	35.717	36.527	34.887	-0.510	-1.408%	23.02万	0.00亿	0.000%
2026-05-25	35.297	36.227	36.387	34.417	0.600	1.684%	32.31万	0.00亿	0.000%
2026-05-22	35.547	35.627	35.747	34.667	0.660	1.887%	26.17万	0.00亿	0.000%
2026-05-21	36.787	34.967	37.387	34.797	-1.360	-3.744%	37.68万	0.00亿	0.000%
2026-05-20	36.597	36.327	36.877	35.707	-0.650	-1.758%	23.22万	0.00亿	0.000%
2026-05-19	36.067	36.977	37.027	35.007	1.200	3.354%	36.04万	0.00亿	0.000%
2026-05-18	36.317	35.777	37.117	35.507	-1.070	-2.904%	45.02万	0.00亿	0.000%
2026-05-15	38.647	36.847	39.427	36.287	-1.990	-5.124%	48.65万	0.00亿	0.000%
2026-05-14	41.257	38.837	41.707	38.457	-2.350	-5.706%	56.20万	0.00亿	0.000%
2026-05-13	37.677	41.187	41.187	37.397	3.760	10.046%	61.98万	0.00亿	0.000%
2026-05-12	37.747	37.427	38.097	36.497	-0.260	-0.690%	30.87万	0.00亿	0.000%
2026-05-11	37.997	37.687	38.267	36.907	-0.440	-1.154%	38.80万	0.00亿	0.000%
2026-05-08	37.857	38.127	39.127	37.817	-0.670	-1.727%	28.42万	0.00亿	0.000%
2026-05-07	39.317	38.797	39.457	37.037	-0.660	-1.673%	57.88万	0.00亿	0.000%
2026-05-06	39.097	39.457	40.457	38.497	1.090	2.841%	50.66万	0.00亿	0.000%
2026-04-30	41.767	38.367	42.177	38.307	-1.300	-3.277%	57.98万	0.00亿	0.000%
2026-04-29	38.547	39.667	40.877	38.377	0.470	1.199%	35.69万	0.00亿	0.000%
2026-04-28	39.307	39.197	39.897	38.797	-0.110	-0.280%	35.35万	0.00亿	0.000%
2026-04-27	40.187	39.307	40.197	38.507	-0.890	-2.214%	45.74万	0.00亿	0.000%
2026-04-24	42.857	40.197	42.857	39.497	-1.860	-4.423%	58.78万	0.00亿	0.000%
2026-04-23	41.327	42.057	43.147	40.917	2.850	7.269%	93.12万	0.00亿	0.000%
2026-04-22	37.567	39.207	39.447	36.997	1.530	4.061%	45.80万	0.00亿	0.000%
2026-04-21	37.657	37.677	37.977	36.467	-0.320	-0.842%	30.27万	0.00亿	0.000%
2026-04-20	38.007	37.997	39.497	37.317	-0.010	-0.026%	43.74万	0.00亿	0.000%
2026-04-17	38.397	38.007	39.387	37.607	-0.790	-2.036%	33.31万	0.00亿	0.000%
2026-04-16	36.527	38.797	39.297	36.307	2.080	5.665%	52.95万	0.00亿	0.000%
2026-04-15	38.347	36.717	38.847	36.577	-1.760	-4.574%	53.94万	0.00亿	0.000%
2026-04-14	40.407	38.477	40.947	37.907	-2.520	-6.147%	65.18万	0.00亿	0.000%
2026-04-13	39.017	40.997	41.297	38.297	0.760	1.889%	89.75万	0.00亿	0.000%
2026-04-10	39.297	40.237	40.237	39.297	3.680	10.066%	44.68万	0.00亿	0.000%
2026-04-09	33.797	36.557	37.277	33.797	1.760	5.058%	49.04万	0.00亿	0.000%
2026-04-08	33.397	34.797	35.497	32.937	2.550	7.908%	58.39万	0.00亿	0.000%
2026-04-07	32.877	32.247	33.477	31.037	0.000	0.000%	44.21万	0.00亿	0.000%
2026-04-03	32.687	32.597	33.187	32.117	0.000	0.000%	25.83万	0.00亿	0.000%
2026-04-02	32.147	32.057	33.797	31.707	0.000	0.000%	39.81万	0.00亿	0.000%
2026-04-01	31.907	32.087	32.827	31.857	0.000	0.000%	31.34万	0.00亿	0.000%