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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.45 | 10.45 | 10.20 | 10.27 | -5.08% | 6.11 | 5.81% |
| 2025-10-21 | 10.50 | 10.93 | 10.39 | 10.82 | +2.37% | 7.19 | 6.63% |
| 2025-10-20 | 10.26 | 10.60 | 10.13 | 10.57 | +4.45% | 5.70 | 5.37% |
| 2025-10-17 | 10.64 | 10.64 | 10.10 | 10.12 | -6.30% | 6.43 | 6.10% |
| 2025-10-16 | 10.84 | 11.12 | 10.63 | 10.80 | -1.64% | 5.61 | 5.06% |
| 2025-10-15 | 11.07 | 11.24 | 10.83 | 10.98 | -1.79% | 4.27 | 3.81% |
| 2025-10-14 | 11.34 | 11.70 | 11.14 | 11.18 | -1.06% | 5.33 | 4.59% |
| 2025-10-13 | 10.88 | 11.43 | 10.87 | 11.30 | -1.40% | 7.26 | 6.33% |
| 2025-10-10 | 10.38 | 11.46 | 10.28 | 11.46 | +9.98% | 7.72 | 6.81% |
| 2025-10-09 | 10.38 | 10.51 | 10.23 | 10.42 | +0.19% | 5.01 | 4.72% |
| 2025-09-30 | 11.13 | 11.18 | 10.37 | 10.40 | -7.56% | 9.77 | 9.15% |
| 2025-09-29 | 11.42 | 12.17 | 11.17 | 11.25 | +1.72% | 13.97 | 11.80% |
| 2025-09-26 | 10.87 | 11.06 | 10.70 | 11.06 | +10.05% | 2.96 | 2.69% |
| 2025-09-25 | 10.14 | 10.33 | 10.02 | 10.05 | -2.71% | 2.35 | 2.30% |
| 2025-09-24 | 10.64 | 10.88 | 10.19 | 10.33 | -0.29% | 3.89 | 3.70% |
| 2025-09-23 | 10.39 | 10.44 | 10.14 | 10.36 | -0.48% | 3.15 | 3.05% |
| 2025-09-22 | 10.23 | 10.47 | 10.11 | 10.41 | +3.27% | 3.41 | 3.29% |
| 2025-09-19 | 9.80 | 10.20 | 9.78 | 10.08 | +2.44% | 3.03 | 2.99% |
| 2025-09-18 | 9.72 | 10.22 | 9.66 | 9.84 | +1.34% | 2.55 | 2.56% |
| 2025-09-17 | 10.11 | 10.11 | 9.70 | 9.71 | -4.24% | 3.18 | 3.22% |