动力新科（600841）历史行情
以下为动力新科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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.730 | 5.660 | 5.730 | 5.480 | -0.020 | -0.352% | 1,345.79万 | 0.75亿 | 1.290% |
| 2026-10-08 | 5.770 | 5.680 | 5.810 | 5.640 | -0.020 | -0.351% | 7.85万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.650 | 5.700 | 5.740 | 5.600 | 0.050 | 0.885% | 828.82万 | 0.47亿 | 0.795% |
| 2026-10-06 | 5.650 | 5.700 | 5.740 | 5.600 | 0.050 | 0.885% | 828.82万 | 0.47亿 | 0.795% |
| 2026-10-05 | 5.650 | 5.700 | 5.740 | 5.600 | 0.050 | 0.885% | 828.82万 | 0.47亿 | 0.795% |
| 2026-10-02 | 5.650 | 5.700 | 5.740 | 5.600 | 0.050 | 0.885% | 828.82万 | 0.47亿 | 0.795% |
| 2026-10-01 | 5.650 | 5.700 | 5.740 | 5.600 | 0.050 | 0.885% | 828.82万 | 0.47亿 | 0.795% |
| 2026-09-30 | 5.650 | 5.700 | 5.740 | 5.600 | 0.050 | 0.885% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.480 | 5.650 | 5.680 | 5.450 | 0.180 | 3.291% | 11.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.610 | 5.470 | 5.620 | 5.410 | -0.160 | -2.842% | 11.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.700 | 5.630 | 5.770 | 5.600 | -0.090 | -1.573% | 758.49万 | 0.43亿 | 0.727% |
| 2026-09-24 | 5.700 | 5.630 | 5.770 | 5.600 | -0.090 | -1.573% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.840 | 5.720 | 5.860 | 5.710 | -0.120 | -2.055% | 9.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.900 | 5.840 | 5.930 | 5.810 | -0.050 | -0.849% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.860 | 5.890 | 5.940 | 5.810 | 0.040 | 0.684% | 13.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.760 | 5.850 | 5.890 | 5.670 | 0.100 | 1.739% | 19.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.720 | 5.750 | 6.020 | 5.580 | 0.120 | 2.131% | 27.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.520 | 5.630 | 5.650 | 5.500 | 0.060 | 1.077% | 12.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.740 | 5.570 | 5.800 | 5.550 | -0.170 | -2.962% | 15.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.720 | 5.740 | 5.920 | 5.700 | -0.020 | -0.347% | 12.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.880 | 5.760 | 5.900 | 5.660 | -0.180 | -3.030% | 16.00万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.080 | 5.940 | 6.150 | 5.890 | -0.140 | -2.303% | 21.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.830 | 6.080 | 6.160 | 5.820 | 0.240 | 4.110% | 23.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.780 | 5.840 | 5.860 | 5.750 | 0.050 | 0.864% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.810 | 5.790 | 5.840 | 5.770 | -0.010 | -0.172% | 7.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.860 | 5.800 | 5.920 | 5.760 | -0.030 | -0.515% | 13.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.830 | 5.830 | 5.890 | 5.780 | 0.020 | 0.344% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.810 | 5.810 | 5.850 | 5.690 | -0.020 | -0.343% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.790 | 5.830 | 5.870 | 5.770 | 0.050 | 0.865% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.810 | 5.780 | 5.830 | 5.720 | -0.020 | -0.345% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.740 | 5.800 | 5.850 | 5.730 | 0.030 | 0.520% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.720 | 5.770 | 5.790 | 5.590 | 0.040 | 0.698% | 10.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.650 | 5.730 | 5.780 | 5.650 | 0.030 | 0.526% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.450 | 5.700 | 5.720 | 5.450 | 0.200 | 3.636% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.660 | 5.500 | 5.670 | 5.460 | -0.160 | -2.827% | 9.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.660 | 5.660 | 5.660 | 5.550 | 0.000 | 0.000% | 8.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.670 | 5.660 | 5.710 | 5.560 | 0.060 | 1.071% | 9.83万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.840 | 5.600 | 5.850 | 5.580 | -0.300 | -5.085% | 16.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.900 | 5.900 | 5.940 | 5.790 | -0.050 | -0.840% | 12.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.770 | 5.950 | 5.950 | 5.680 | 0.180 | 3.120% | 17.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.790 | 5.770 | 5.830 | 5.710 | -0.040 | -0.688% | 9.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.910 | 5.810 | 6.000 | 5.810 | -0.090 | -1.525% | 15.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.780 | 5.900 | 5.920 | 5.770 | 0.100 | 1.724% | 12.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.850 | 5.800 | 5.910 | 5.750 | -0.050 | -0.855% | 16.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.810 | 5.850 | 5.860 | 5.750 | 0.070 | 1.211% | 11.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.870 | 5.780 | 5.910 | 5.740 | -0.080 | -1.365% | 17.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.980 | 5.860 | 5.980 | 5.790 | -0.130 | -2.170% | 15.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.890 | 5.990 | 6.020 | 5.870 | 0.080 | 1.354% | 16.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.940 | 5.910 | 5.940 | 5.820 | -0.030 | -0.505% | 15.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.790 | 5.940 | 5.940 | 5.670 | 0.100 | 1.712% | 16.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.690 | 5.840 | 5.930 | 5.650 | 0.090 | 1.565% | 25.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.580 | 5.750 | 6.090 | 5.520 | 0.140 | 2.496% | 36.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.490 | 5.610 | 5.650 | 5.470 | 0.140 | 2.559% | 14.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.500 | 5.470 | 5.620 | 5.440 | -0.100 | -1.795% | 14.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.350 | 5.570 | 5.590 | 5.350 | 0.170 | 3.148% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.500 | 5.400 | 5.500 | 5.350 | -0.110 | -1.996% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.270 | 5.510 | 5.510 | 5.270 | 0.240 | 4.554% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.450 | 5.270 | 5.450 | 5.230 | -0.160 | -2.947% | 11.87万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.420 | 5.430 | 5.510 | 5.220 | 0.010 | 0.185% | 17.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.520 | 5.420 | 5.710 | 5.340 | -0.100 | -1.812% | 15.18万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.880 | 5.520 | 5.940 | 5.490 | -0.380 | -6.441% | 18.86万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.960 | 5.900 | 6.020 | 5.860 | -0.090 | -1.503% | 12.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.070 | 5.990 | 6.220 | 5.970 | -0.110 | -1.803% | 18.01万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.850 | 6.100 | 6.210 | 5.850 | 0.250 | 4.274% | 16.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.300 | 5.850 | 6.340 | 5.840 | -0.490 | -7.729% | 19.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.210 | 6.340 | 6.520 | 6.010 | 0.160 | 2.589% | 17.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.180 | 6.180 | 6.360 | 6.060 | -0.080 | -1.278% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.580 | 6.260 | 6.580 | 6.240 | -0.260 | -3.988% | 18.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.830 | 6.520 | 6.860 | 6.420 | -0.270 | -3.976% | 19.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.710 | 6.790 | 6.900 | 6.510 | 0.080 | 1.192% | 36.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.160 | 6.710 | 6.710 | 6.100 | 0.610 | 10.000% | 22.90万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.250 | 6.100 | 6.420 | 6.080 | -0.150 | -2.400% | 13.92万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.110 | 6.250 | 6.360 | 6.110 | 0.150 | 2.459% | 13.02万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.160 | 6.100 | 6.200 | 6.070 | -0.030 | -0.489% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.160 | 6.130 | 6.300 | 5.960 | -0.110 | -1.763% | 10.83万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.370 | 6.240 | 6.400 | 6.190 | -0.140 | -2.194% | 12.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.520 | 6.380 | 6.560 | 6.370 | -0.180 | -2.744% | 10.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.790 | 6.560 | 6.830 | 6.500 | -0.230 | -3.387% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.660 | 6.790 | 6.910 | 6.600 | 0.130 | 1.952% | 15.22万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.650 | 6.660 | 6.700 | 6.410 | -0.010 | -0.150% | 13.13万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.550 | 6.670 | 6.770 | 6.550 | 0.050 | 0.755% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.710 | 6.620 | 6.780 | 6.570 | -0.170 | -2.504% | 13.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.900 | 6.790 | 6.910 | 6.730 | -0.140 | -2.020% | 12.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.850 | 6.930 | 6.970 | 6.820 | 0.140 | 2.062% | 11.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.780 | 6.790 | 6.870 | 6.730 | 0.080 | 1.192% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.800 | 6.710 | 6.860 | 6.640 | -0.090 | -1.324% | 13.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.080 | 6.800 | 7.080 | 6.720 | -0.310 | -4.360% | 15.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.070 | 7.110 | 7.250 | 6.960 | 0.110 | 1.571% | 16.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.150 | 7.000 | 7.340 | 6.890 | -0.410 | -5.533% | 23.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.380 | 7.410 | 7.720 | 7.370 | 0.000 | 0.000% | 25.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.450 | 7.410 | 7.650 | 7.350 | -0.050 | -0.670% | 20.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.560 | 7.460 | 7.870 | 7.400 | -0.100 | -1.323% | 27.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.990 | 7.560 | 7.990 | 7.500 | -0.430 | -5.382% | 44.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.300 | 7.990 | 7.990 | 7.290 | 0.730 | 10.055% | 19.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.450 | 7.260 | 7.580 | 7.240 | -0.130 | -1.759% | 14.16万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.080 | 7.390 | 7.460 | 7.080 | 0.260 | 3.647% | 14.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.310 | 7.130 | 7.390 | 7.060 | -0.240 | -3.256% | 15.19万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.460 | 7.370 | 7.510 | 7.250 | -0.100 | -1.339% | 12.87万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.500 | 7.470 | 7.630 | 7.360 | -0.060 | -0.797% | 16.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.650 | 7.530 | 7.690 | 7.500 | -0.080 | -1.051% | 19.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.910 | 7.610 | 8.020 | 7.600 | -0.300 | -3.793% | 14.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.840 | 7.910 | 8.050 | 7.680 | 0.000 | 0.000% | 17.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.990 | 7.910 | 8.190 | 7.870 | -0.080 | -1.001% | 16.37万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.010 | 7.990 | 8.120 | 7.850 | -0.140 | -1.722% | 16.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.400 | 8.130 | 8.480 | 8.070 | -0.300 | -3.559% | 23.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.890 | 8.430 | 9.030 | 8.430 | -0.460 | -5.174% | 24.46万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.190 | 8.890 | 9.020 | 8.130 | 0.620 | 7.497% | 40.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.200 | 8.270 | 8.350 | 8.110 | 0.060 | 0.731% | 24.36万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.660 | 8.210 | 8.700 | 8.160 | -0.450 | -5.196% | 32.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.750 | 8.660 | 8.780 | 8.550 | -0.140 | -1.591% | 17.89万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.820 | 8.800 | 8.880 | 8.700 | -0.020 | -0.227% | 20.45万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.500 | 8.820 | 8.990 | 8.410 | 0.520 | 6.265% | 33.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.250 | 8.300 | 8.460 | 8.210 | 0.050 | 0.606% | 17.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.160 | 8.250 | 8.380 | 8.090 | -0.090 | -1.079% | 27.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.090 | 8.340 | 9.120 | 8.340 | -0.930 | -10.032% | 39.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.410 | 9.270 | 9.480 | 8.990 | -0.180 | -1.905% | 22.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.710 | 9.450 | 9.770 | 9.420 | -0.300 | -3.077% | 21.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.630 | 9.750 | 10.150 | 9.490 | 0.370 | 3.945% | 42.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.400 | 9.380 | 9.500 | 9.200 | -0.110 | -1.159% | 19.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.480 | 9.490 | 9.510 | 9.310 | -0.020 | -0.210% | 17.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.540 | 9.510 | 9.680 | 9.220 | -0.070 | -0.731% | 23.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.480 | 9.580 | 9.630 | 9.330 | 0.020 | 0.209% | 27.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.150 | 9.560 | 9.710 | 8.980 | 0.450 | 4.940% | 42.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.390 | 9.110 | 9.580 | 9.080 | -0.200 | -2.148% | 30.55万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.430 | 9.310 | 9.550 | 9.170 | -0.040 | -0.428% | 35.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.190 | 9.350 | 9.800 | 8.970 | 0.000 | 0.000% | 49.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.050 | 9.260 | 9.560 | 9.010 | 0.000 | 0.000% | 45.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.170 | 9.020 | 9.450 | 8.850 | 0.000 | 0.000% | 51.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.650 | 9.130 | 9.130 | 8.650 | 0.000 | 0.000% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.290 | 8.300 | 8.510 | 8.170 | 0.000 | 0.000% | 14.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.400 | 8.200 | 8.420 | 8.170 | 0.000 | 0.000% | 13.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.780 | 8.330 | 8.780 | 8.210 | 0.000 | 0.000% | 20.99万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.770 | 8.780 | 8.920 | 8.530 | 0.000 | 0.000% | 22.13万 | 0.00亿 | 0.000% |