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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.11 | 10.28 | 10.09 | 10.14 | +0.30% | 1.89 | 1.85% |
| 2025-09-15 | 10.25 | 10.35 | 10.10 | 10.11 | -1.37% | 1.80 | 1.76% |
| 2025-09-12 | 10.32 | 10.40 | 10.18 | 10.25 | -0.68% | 2.21 | 2.14% |
| 2025-09-11 | 10.53 | 10.67 | 10.16 | 10.32 | -2.37% | 4.25 | 4.08% |
| 2025-09-10 | 10.65 | 10.99 | 10.54 | 10.57 | -1.58% | 3.49 | 3.22% |
| 2025-09-09 | 10.37 | 10.76 | 10.34 | 10.74 | +3.07% | 3.78 | 3.56% |
| 2025-09-08 | 10.61 | 10.79 | 10.36 | 10.42 | -2.80% | 3.20 | 3.02% |
| 2025-09-05 | 10.65 | 10.89 | 10.55 | 10.72 | +1.52% | 3.65 | 3.39% |
| 2025-09-04 | 10.57 | 10.85 | 10.32 | 10.56 | -2.13% | 4.75 | 4.47% |
| 2025-09-03 | 10.15 | 11.21 | 9.96 | 10.79 | +5.89% | 6.97 | 6.51% |
| 2025-09-02 | 10.29 | 10.55 | 10.08 | 10.19 | 0.00% | 3.96 | 3.81% |
| 2025-09-01 | 10.08 | 10.36 | 9.97 | 10.19 | +1.39% | 3.51 | 3.43% |
| 2025-08-29 | 10.09 | 10.27 | 9.90 | 10.05 | -0.30% | 3.34 | 3.30% |
| 2025-08-28 | 10.12 | 10.62 | 9.70 | 10.08 | +0.50% | 5.61 | 5.50% |
| 2025-08-27 | 9.56 | 10.42 | 9.44 | 10.03 | +4.81% | 6.09 | 6.07% |
| 2025-08-26 | 9.33 | 9.67 | 9.25 | 9.57 | +2.46% | 2.16 | 2.27% |
| 2025-08-25 | 9.38 | 9.42 | 9.25 | 9.34 | 0.00% | 1.32 | 1.40% |
| 2025-08-22 | 9.31 | 9.38 | 9.25 | 9.34 | +0.43% | 0.98 | 1.05% |
| 2025-08-21 | 9.40 | 9.44 | 9.27 | 9.30 | -1.06% | 1.22 | 1.30% |
| 2025-08-20 | 9.34 | 9.45 | 9.26 | 9.40 | +0.64% | 0.97 | 1.03% |