神马股份 sh.600810
6.78
+0.30%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.77 | 6.86 | 6.67 | 6.78 | +0.30% | 0.69 | 0.95% |
| 2026-05-21 | 6.92 | 6.95 | 6.76 | 6.76 | -2.45% | 0.91 | 1.23% |
| 2026-05-20 | 6.96 | 6.96 | 6.69 | 6.93 | -0.86% | 1.11 | 1.50% |
| 2026-05-19 | 6.99 | 7.10 | 6.89 | 6.99 | 0.00% | 0.80 | 1.07% |
| 2026-05-18 | 7.00 | 7.07 | 6.86 | 6.99 | -1.83% | 1.08 | 1.43% |
| 2026-05-15 | 7.36 | 7.59 | 7.09 | 7.12 | -2.06% | 1.67 | 2.12% |
| 2026-05-14 | 7.38 | 7.43 | 7.20 | 7.27 | -1.09% | 0.89 | 1.13% |
| 2026-05-13 | 7.32 | 7.46 | 7.20 | 7.35 | +1.38% | 1.51 | 1.91% |
| 2026-05-12 | 7.36 | 7.50 | 7.17 | 7.25 | -1.49% | 1.16 | 1.47% |
| 2026-05-11 | 7.58 | 7.60 | 7.34 | 7.36 | -3.03% | 1.73 | 2.15% |
| 2026-05-08 | 7.70 | 7.78 | 7.54 | 7.59 | -1.43% | 1.10 | 1.34% |
| 2026-05-07 | 7.74 | 7.83 | 7.62 | 7.70 | -0.90% | 1.16 | 1.39% |
| 2026-05-06 | 7.60 | 7.81 | 7.60 | 7.77 | +1.70% | 1.49 | 1.79% |
| 2026-04-30 | 7.57 | 7.68 | 7.20 | 7.64 | +0.92% | 2.21 | 2.73% |
| 2026-04-29 | 7.29 | 7.62 | 7.22 | 7.57 | +2.30% | 2.09 | 2.58% |
| 2026-04-28 | 6.98 | 7.48 | 6.97 | 7.40 | -0.80% | 3.63 | 4.68% |
| 2026-04-27 | 7.46 | 7.46 | 7.46 | 7.46 | -10.01% | 0.44 | 0.55% |
| 2026-04-24 | 8.45 | 8.57 | 8.26 | 8.29 | -2.01% | 1.42 | 1.56% |
| 2026-04-23 | 8.60 | 8.66 | 8.35 | 8.46 | -2.08% | 1.53 | 1.67% |
| 2026-04-22 | 8.54 | 8.68 | 8.42 | 8.64 | +0.35% | 1.30 | 1.40% |