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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.70 | 7.86 | 7.42 | 7.49 | -4.46% | 1.70 | 2.03% |
| 2026-03-20 | 8.19 | 8.23 | 7.83 | 7.84 | -4.62% | 1.79 | 2.03% |
| 2026-03-19 | 8.58 | 8.60 | 8.18 | 8.22 | -4.20% | 2.02 | 2.21% |
| 2026-03-18 | 8.65 | 8.99 | 8.51 | 8.58 | -1.49% | 3.15 | 3.27% |
| 2026-03-17 | 8.60 | 8.83 | 8.56 | 8.71 | +1.16% | 2.19 | 2.28% |
| 2026-03-16 | 8.75 | 8.98 | 8.60 | 8.61 | -1.49% | 2.26 | 2.34% |
| 2026-03-13 | 8.67 | 8.80 | 8.61 | 8.74 | +0.81% | 2.81 | 2.93% |
| 2026-03-12 | 8.87 | 9.10 | 8.65 | 8.67 | +1.05% | 3.37 | 3.47% |
| 2026-03-11 | 8.31 | 8.61 | 8.25 | 8.58 | +2.88% | 2.38 | 2.56% |
| 2026-03-10 | 8.65 | 8.69 | 8.31 | 8.34 | -4.03% | 3.55 | 3.82% |
| 2026-03-09 | 8.58 | 9.05 | 8.56 | 8.69 | +3.08% | 4.59 | 4.71% |
| 2026-03-06 | 8.28 | 8.47 | 8.21 | 8.43 | +1.69% | 1.48 | 1.60% |
| 2026-03-05 | 8.38 | 8.65 | 8.26 | 8.29 | +0.85% | 2.14 | 2.31% |
| 2026-03-04 | 8.07 | 8.45 | 7.98 | 8.22 | +1.48% | 2.02 | 2.24% |
| 2026-03-03 | 8.37 | 8.45 | 8.07 | 8.10 | -3.23% | 1.67 | 1.85% |
| 2026-03-02 | 8.45 | 8.59 | 8.31 | 8.37 | -0.71% | 1.31 | 1.41% |
| 2026-02-27 | 8.35 | 8.48 | 8.35 | 8.43 | +0.24% | 0.87 | 0.93% |
| 2026-02-26 | 8.58 | 8.62 | 8.38 | 8.41 | -1.98% | 1.48 | 1.59% |
| 2026-02-25 | 8.58 | 8.80 | 8.55 | 8.58 | +0.12% | 1.60 | 1.68% |
| 2026-02-24 | 8.40 | 8.65 | 8.35 | 8.57 | +2.88% | 1.32 | 1.40% |