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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.46 | 9.48 | 9.29 | 9.34 | -1.48% | 1.16 | 1.23% |
| 2025-08-18 | 9.77 | 9.79 | 9.44 | 9.48 | -1.56% | 2.00 | 2.10% |
| 2025-08-15 | 9.41 | 9.85 | 9.41 | 9.63 | +2.12% | 1.73 | 1.78% |
| 2025-08-14 | 9.67 | 9.76 | 9.38 | 9.43 | -2.48% | 1.40 | 1.46% |
| 2025-08-13 | 9.69 | 9.74 | 9.54 | 9.67 | 0.00% | 1.19 | 1.23% |
| 2025-08-12 | 9.82 | 9.89 | 9.66 | 9.67 | -2.03% | 1.29 | 1.31% |
| 2025-08-11 | 9.66 | 9.89 | 9.64 | 9.87 | +1.86% | 1.87 | 1.90% |
| 2025-08-08 | 9.68 | 9.78 | 9.58 | 9.69 | -0.31% | 1.42 | 1.46% |
| 2025-08-07 | 9.70 | 9.80 | 9.58 | 9.72 | +0.21% | 1.81 | 1.86% |
| 2025-08-06 | 9.51 | 9.73 | 9.46 | 9.70 | +1.78% | 2.17 | 2.23% |
| 2025-08-05 | 9.19 | 9.79 | 9.19 | 9.53 | +3.25% | 2.66 | 2.76% |
| 2025-08-04 | 8.97 | 9.25 | 8.95 | 9.23 | +2.10% | 1.13 | 1.22% |
| 2025-08-01 | 8.98 | 9.23 | 8.94 | 9.04 | +1.92% | 1.51 | 1.65% |
| 2025-07-31 | 9.07 | 9.24 | 8.83 | 8.87 | -2.31% | 1.05 | 1.17% |
| 2025-07-30 | 8.99 | 9.33 | 8.93 | 9.08 | +1.00% | 1.12 | 1.21% |
| 2025-07-29 | 9.10 | 9.11 | 8.83 | 8.99 | -1.43% | 1.11 | 1.23% |
| 2025-07-28 | 9.21 | 9.23 | 9.05 | 9.12 | -1.19% | 0.71 | 0.78% |
| 2025-07-25 | 9.24 | 9.34 | 9.16 | 9.23 | -0.11% | 0.78 | 0.84% |
| 2025-07-24 | 9.12 | 9.33 | 9.05 | 9.24 | +1.76% | 1.01 | 1.09% |
| 2025-07-23 | 9.27 | 9.27 | 9.06 | 9.08 | -1.84% | 0.82 | 0.89% |