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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.05 | 9.07 | 8.77 | 8.83 | -1.78% | 1.91 | 1.95% |
| 2026-01-15 | 9.26 | 9.26 | 8.95 | 8.99 | -2.28% | 1.90 | 1.91% |
| 2026-01-14 | 9.38 | 9.52 | 9.04 | 9.20 | -0.54% | 3.44 | 3.35% |
| 2026-01-13 | 9.36 | 9.39 | 9.16 | 9.25 | -0.54% | 3.40 | 3.33% |
| 2026-01-12 | 9.23 | 9.46 | 9.15 | 9.30 | +0.76% | 3.29 | 3.21% |
| 2026-01-09 | 9.02 | 9.34 | 9.02 | 9.23 | +2.90% | 3.06 | 3.03% |
| 2026-01-08 | 8.92 | 9.04 | 8.82 | 8.97 | +0.34% | 1.96 | 1.99% |
| 2026-01-07 | 9.17 | 9.18 | 8.92 | 8.94 | -2.72% | 2.47 | 2.49% |
| 2026-01-06 | 8.89 | 9.25 | 8.88 | 9.19 | +3.72% | 3.43 | 3.42% |
| 2026-01-05 | 9.00 | 9.01 | 8.77 | 8.86 | -1.45% | 2.44 | 2.50% |
| 2025-12-31 | 9.30 | 9.30 | 8.98 | 8.99 | -3.85% | 3.50 | 3.78% |
| 2025-12-30 | 8.95 | 9.55 | 8.75 | 9.35 | +3.31% | 5.17 | 5.55% |
| 2025-12-29 | 8.68 | 9.16 | 8.66 | 9.05 | +4.26% | 4.75 | 5.17% |
| 2025-12-26 | 8.55 | 8.74 | 8.55 | 8.68 | +1.28% | 2.23 | 2.52% |
| 2025-12-25 | 8.51 | 8.60 | 8.47 | 8.57 | +0.71% | 1.21 | 1.39% |
| 2025-12-24 | 8.39 | 8.55 | 8.34 | 8.51 | +1.43% | 1.16 | 1.34% |
| 2025-12-23 | 8.54 | 8.54 | 8.36 | 8.39 | -1.76% | 1.11 | 1.29% |
| 2025-12-22 | 8.44 | 8.60 | 8.43 | 8.54 | +1.18% | 1.16 | 1.34% |
| 2025-12-19 | 8.29 | 8.45 | 8.27 | 8.44 | +2.06% | 1.36 | 1.59% |
| 2025-12-18 | 8.26 | 8.46 | 8.22 | 8.27 | -0.12% | 1.21 | 1.41% |