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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.23 | 9.30 | 9.05 | 9.25 | +0.11% | 0.95 | 1.03% |
| 2025-07-21 | 9.06 | 9.35 | 9.05 | 9.24 | +1.99% | 0.96 | 1.04% |
| 2025-07-18 | 9.02 | 9.08 | 8.96 | 9.06 | +0.78% | 0.63 | 0.69% |
| 2025-07-17 | 8.95 | 9.03 | 8.94 | 8.99 | +0.56% | 0.52 | 0.57% |
| 2025-07-16 | 8.91 | 9.02 | 8.87 | 8.94 | +0.33% | 0.70 | 0.78% |
| 2025-07-15 | 9.04 | 9.05 | 8.86 | 8.91 | -2.08% | 0.99 | 1.09% |
| 2025-07-14 | 9.15 | 9.23 | 9.08 | 9.10 | -0.54% | 0.84 | 0.91% |
| 2025-07-11 | 9.26 | 9.28 | 9.12 | 9.15 | -1.18% | 0.71 | 0.77% |
| 2025-07-10 | 9.20 | 9.29 | 9.10 | 9.26 | +0.22% | 1.03 | 1.11% |
| 2025-07-09 | 9.47 | 9.53 | 9.23 | 9.24 | -2.31% | 1.36 | 1.44% |
| 2025-07-08 | 9.45 | 9.62 | 9.40 | 9.46 | -0.31% | 1.20 | 1.25% |
| 2025-07-07 | 9.17 | 9.63 | 9.14 | 9.49 | +3.36% | 1.91 | 2.00% |
| 2025-07-04 | 9.37 | 9.44 | 9.15 | 9.18 | -2.22% | 1.22 | 1.30% |
| 2025-07-03 | 9.21 | 9.49 | 9.20 | 9.39 | +1.51% | 1.59 | 1.67% |
| 2025-07-02 | 9.21 | 9.37 | 9.19 | 9.25 | -0.11% | 1.00 | 1.07% |
| 2025-07-01 | 9.29 | 9.42 | 9.13 | 9.26 | -0.64% | 1.56 | 1.67% |
| 2025-06-30 | 9.40 | 9.43 | 9.23 | 9.32 | -1.88% | 2.00 | 2.13% |
| 2025-06-27 | 9.10 | 9.64 | 9.09 | 9.50 | +4.71% | 3.02 | 3.19% |
| 2025-06-26 | 9.05 | 9.34 | 9.01 | 9.07 | 0.00% | 1.73 | 1.86% |
| 2025-06-25 | 8.84 | 9.15 | 8.79 | 9.07 | +2.36% | 1.45 | 1.59% |