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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.30 | 8.35 | 8.13 | 8.28 | -0.24% | 1.25 | 1.49% |
| 2025-12-16 | 8.39 | 8.44 | 8.22 | 8.30 | -1.19% | 1.10 | 1.30% |
| 2025-12-15 | 8.32 | 8.45 | 8.18 | 8.40 | +0.24% | 1.24 | 1.46% |
| 2025-12-12 | 8.42 | 8.46 | 8.37 | 8.38 | -0.59% | 1.03 | 1.20% |
| 2025-12-11 | 8.66 | 8.66 | 8.40 | 8.43 | -2.66% | 1.42 | 1.64% |
| 2025-12-10 | 8.52 | 8.68 | 8.47 | 8.66 | +2.24% | 1.92 | 2.19% |
| 2025-12-09 | 8.46 | 8.58 | 8.45 | 8.47 | -0.35% | 1.05 | 1.21% |
| 2025-12-08 | 8.47 | 8.54 | 8.43 | 8.50 | +0.35% | 1.20 | 1.38% |
| 2025-12-05 | 8.34 | 8.47 | 8.34 | 8.47 | +1.56% | 1.21 | 1.41% |
| 2025-12-04 | 8.57 | 8.61 | 8.32 | 8.34 | -3.14% | 1.74 | 2.02% |
| 2025-12-03 | 8.74 | 8.75 | 8.55 | 8.61 | -1.94% | 1.58 | 1.80% |
| 2025-12-02 | 8.69 | 8.87 | 8.63 | 8.78 | +1.15% | 2.21 | 2.48% |
| 2025-12-01 | 8.60 | 8.71 | 8.56 | 8.68 | -0.12% | 1.36 | 1.54% |
| 2025-11-28 | 8.52 | 8.70 | 8.50 | 8.69 | +2.12% | 1.54 | 1.75% |
| 2025-11-27 | 8.65 | 8.70 | 8.50 | 8.51 | -1.62% | 1.60 | 1.82% |
| 2025-11-26 | 8.68 | 8.74 | 8.58 | 8.65 | -0.35% | 1.86 | 2.10% |
| 2025-11-25 | 8.70 | 8.78 | 8.64 | 8.68 | +0.81% | 2.01 | 2.26% |
| 2025-11-24 | 8.59 | 8.69 | 8.43 | 8.61 | +0.35% | 2.10 | 2.41% |
| 2025-11-21 | 8.96 | 9.01 | 8.58 | 8.58 | -5.51% | 3.22 | 3.62% |
| 2025-11-20 | 9.29 | 9.36 | 9.00 | 9.08 | -3.20% | 3.08 | 3.31% |