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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.50 | 8.58 | 8.30 | 8.33 | -2.34% | 1.12 | 1.21% |
| 2026-02-12 | 8.60 | 8.72 | 8.45 | 8.53 | -1.39% | 1.08 | 1.14% |
| 2026-02-11 | 8.53 | 8.75 | 8.50 | 8.65 | +1.41% | 1.22 | 1.28% |
| 2026-02-10 | 8.55 | 8.56 | 8.46 | 8.53 | -0.35% | 0.80 | 0.85% |
| 2026-02-09 | 8.49 | 8.58 | 8.49 | 8.56 | +1.42% | 1.10 | 1.17% |
| 2026-02-06 | 8.35 | 8.54 | 8.22 | 8.44 | +1.32% | 1.62 | 1.74% |
| 2026-02-05 | 8.40 | 8.50 | 8.29 | 8.33 | -1.19% | 1.25 | 1.35% |
| 2026-02-04 | 8.28 | 8.43 | 8.19 | 8.43 | +1.69% | 1.54 | 1.68% |
| 2026-02-03 | 8.20 | 8.34 | 8.17 | 8.29 | +1.22% | 1.87 | 2.06% |
| 2026-02-02 | 8.88 | 8.90 | 8.18 | 8.19 | -9.90% | 3.88 | 4.18% |
| 2026-01-30 | 8.94 | 9.14 | 8.85 | 9.09 | +2.02% | 2.80 | 2.82% |
| 2026-01-29 | 8.97 | 9.04 | 8.84 | 8.91 | -0.45% | 1.79 | 1.82% |
| 2026-01-28 | 8.97 | 9.06 | 8.83 | 8.95 | -0.22% | 1.81 | 1.83% |
| 2026-01-27 | 9.16 | 9.22 | 8.85 | 8.97 | -2.07% | 1.80 | 1.82% |
| 2026-01-26 | 9.40 | 9.41 | 9.08 | 9.16 | -0.76% | 2.17 | 2.14% |
| 2026-01-23 | 9.11 | 9.30 | 9.07 | 9.23 | +1.76% | 2.01 | 1.98% |
| 2026-01-22 | 9.04 | 9.11 | 8.95 | 9.07 | +0.33% | 1.39 | 1.40% |
| 2026-01-21 | 9.03 | 9.04 | 8.85 | 9.04 | +0.33% | 1.72 | 1.74% |
| 2026-01-20 | 9.00 | 9.06 | 8.89 | 9.01 | +0.22% | 1.41 | 1.42% |
| 2026-01-19 | 8.79 | 8.99 | 8.75 | 8.99 | +1.81% | 2.02 | 2.05% |