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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.58 | 8.68 | 8.49 | 8.61 | 0.00% | 1.16 | 1.26% |
| 2026-04-20 | 8.64 | 8.75 | 8.59 | 8.61 | -0.35% | 1.22 | 1.30% |
| 2026-04-17 | 8.61 | 8.84 | 8.59 | 8.64 | 0.00% | 1.19 | 1.27% |
| 2026-04-16 | 8.58 | 8.67 | 8.52 | 8.64 | 0.00% | 1.40 | 1.50% |
| 2026-04-15 | 8.79 | 8.81 | 8.60 | 8.64 | -2.15% | 1.70 | 1.81% |
| 2026-04-14 | 8.90 | 8.94 | 8.70 | 8.83 | -0.79% | 2.22 | 2.34% |
| 2026-04-13 | 8.84 | 8.98 | 8.57 | 8.90 | +1.37% | 3.13 | 3.30% |
| 2026-04-10 | 8.87 | 9.03 | 8.76 | 8.78 | -2.98% | 3.82 | 3.91% |
| 2026-04-09 | 8.47 | 9.10 | 8.42 | 9.05 | +5.60% | 6.74 | 6.96% |
| 2026-04-08 | 8.75 | 8.75 | 8.44 | 8.57 | -4.67% | 6.14 | 6.53% |
| 2026-04-07 | 8.24 | 8.99 | 8.13 | 8.99 | +10.04% | 3.55 | 3.65% |
| 2026-04-03 | 8.30 | 8.36 | 7.86 | 8.17 | -0.49% | 1.83 | 2.06% |
| 2026-04-02 | 8.00 | 8.59 | 7.89 | 8.21 | +2.24% | 2.62 | 2.87% |
| 2026-04-01 | 7.80 | 8.10 | 7.77 | 8.03 | +4.29% | 1.68 | 1.91% |
| 2026-03-31 | 7.93 | 7.94 | 7.69 | 7.70 | -2.16% | 0.94 | 1.10% |
| 2026-03-30 | 8.01 | 8.14 | 7.76 | 7.87 | -1.75% | 1.32 | 1.52% |
| 2026-03-27 | 7.59 | 8.14 | 7.56 | 8.01 | +4.43% | 1.92 | 2.19% |
| 2026-03-26 | 7.73 | 7.89 | 7.63 | 7.67 | -0.90% | 0.99 | 1.17% |
| 2026-03-25 | 7.62 | 7.83 | 7.58 | 7.74 | +1.84% | 1.12 | 1.32% |
| 2026-03-24 | 7.59 | 7.61 | 7.33 | 7.60 | +1.47% | 1.18 | 1.43% |