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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.81 | 9.04 | 8.81 | 8.86 | 0.00% | 1.20 | 1.33% |
| 2025-06-23 | 8.44 | 8.93 | 8.36 | 8.86 | +4.21% | 1.40 | 1.59% |
| 2025-06-20 | 8.65 | 8.70 | 8.48 | 8.50 | -1.84% | 0.75 | 0.87% |
| 2025-06-19 | 8.81 | 8.86 | 8.62 | 8.66 | -1.14% | 1.20 | 1.36% |
| 2025-06-18 | 8.43 | 8.89 | 8.40 | 8.76 | +4.14% | 1.68 | 1.93% |
| 2025-06-17 | 8.37 | 8.44 | 8.26 | 8.41 | 0.00% | 0.78 | 0.93% |
| 2025-06-16 | 8.35 | 8.46 | 8.34 | 8.41 | 0.00% | 0.49 | 0.58% |
| 2025-06-13 | 8.63 | 8.70 | 8.40 | 8.41 | -3.53% | 1.10 | 1.27% |
| 2025-06-12 | 8.78 | 8.82 | 8.61 | 8.72 | -1.13% | 0.82 | 0.93% |
| 2025-06-11 | 8.77 | 8.84 | 8.74 | 8.82 | +0.34% | 0.81 | 0.91% |
| 2025-06-10 | 9.10 | 9.11 | 8.69 | 8.79 | -4.84% | 1.95 | 2.17% |
| 2025-06-09 | 9.10 | 9.34 | 8.94 | 9.24 | +2.43% | 1.62 | 1.77% |
| 2025-06-06 | 9.12 | 9.23 | 8.93 | 9.02 | -1.31% | 1.28 | 1.40% |
| 2025-06-05 | 9.30 | 9.33 | 9.11 | 9.14 | -1.29% | 1.06 | 1.14% |
| 2025-06-04 | 9.44 | 9.45 | 9.22 | 9.26 | -1.79% | 1.52 | 1.62% |
| 2025-06-03 | 9.37 | 9.56 | 9.34 | 9.43 | +0.64% | 1.94 | 2.03% |
| 2025-05-30 | 9.38 | 9.67 | 9.27 | 9.37 | -0.95% | 2.23 | 2.34% |
| 2025-05-29 | 9.01 | 9.56 | 8.93 | 9.46 | +4.16% | 3.20 | 3.40% |
| 2025-05-28 | 9.15 | 9.28 | 8.99 | 9.08 | -0.98% | 1.62 | 1.76% |
| 2025-05-27 | 8.78 | 9.26 | 8.74 | 9.17 | +3.95% | 2.47 | 2.70% |