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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.50 | 9.71 | 9.23 | 9.38 | -2.70% | 3.43 | 3.58% |
| 2025-11-18 | 10.32 | 10.36 | 9.55 | 9.64 | -7.49% | 6.33 | 6.33% |
| 2025-11-17 | 10.46 | 10.66 | 10.27 | 10.42 | -2.43% | 4.21 | 3.96% |
| 2025-11-14 | 10.65 | 11.04 | 10.61 | 10.68 | -1.84% | 7.55 | 6.86% |
| 2025-11-13 | 10.75 | 11.07 | 10.50 | 10.88 | +1.97% | 7.77 | 7.03% |
| 2025-11-12 | 11.88 | 11.88 | 10.58 | 10.67 | -3.96% | 12.96 | 11.45% |
| 2025-11-11 | 10.29 | 11.11 | 10.23 | 11.11 | +10.00% | 7.70 | 6.97% |
| 2025-11-10 | 9.80 | 10.17 | 9.80 | 10.10 | +2.43% | 3.28 | 3.20% |
| 2025-11-07 | 9.84 | 10.02 | 9.84 | 9.86 | -1.20% | 2.51 | 2.48% |
| 2025-11-06 | 10.20 | 10.26 | 9.86 | 9.98 | -2.92% | 4.52 | 4.43% |
| 2025-11-05 | 10.19 | 10.61 | 10.14 | 10.28 | 0.00% | 6.53 | 6.16% |
| 2025-11-04 | 9.80 | 10.40 | 9.76 | 10.28 | +3.73% | 5.22 | 5.03% |
| 2025-11-03 | 10.00 | 10.20 | 9.86 | 9.91 | -0.20% | 3.55 | 3.48% |
| 2025-10-31 | 9.66 | 9.99 | 9.61 | 9.93 | +3.33% | 3.56 | 3.55% |
| 2025-10-30 | 9.46 | 9.63 | 9.44 | 9.61 | +0.84% | 2.31 | 2.37% |
| 2025-10-29 | 9.40 | 9.64 | 9.37 | 9.53 | +1.38% | 2.58 | 2.65% |
| 2025-10-28 | 9.65 | 9.70 | 9.38 | 9.40 | -3.49% | 3.50 | 3.61% |
| 2025-10-27 | 9.81 | 9.95 | 9.70 | 9.74 | -1.62% | 2.98 | 2.98% |
| 2025-10-24 | 10.25 | 10.35 | 9.82 | 9.90 | -3.88% | 5.25 | 5.13% |
| 2025-10-23 | 10.27 | 10.45 | 10.21 | 10.30 | +0.29% | 4.06 | 3.85% |