神驰机电 sh.603109
21.12
+1.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.80 | 21.25 | 20.61 | 21.12 | +1.10% | 0.36 | 0.82% |
| 2026-05-21 | 21.48 | 21.84 | 20.82 | 20.89 | -3.15% | 0.48 | 1.08% |
| 2026-05-20 | 21.83 | 21.83 | 21.21 | 21.57 | -1.55% | 0.49 | 1.08% |
| 2026-05-19 | 21.98 | 22.08 | 21.58 | 21.91 | +0.92% | 0.39 | 0.86% |
| 2026-05-18 | 21.97 | 21.97 | 21.55 | 21.71 | -2.07% | 0.50 | 1.10% |
| 2026-05-15 | 21.79 | 22.52 | 21.65 | 22.17 | +1.74% | 0.74 | 1.60% |
| 2026-05-14 | 22.50 | 22.53 | 21.72 | 21.79 | -2.81% | 0.63 | 1.37% |
| 2026-05-13 | 22.03 | 22.74 | 22.01 | 22.42 | +0.85% | 0.48 | 1.03% |
| 2026-05-12 | 23.00 | 23.08 | 22.18 | 22.23 | -2.37% | 0.73 | 1.56% |
| 2026-05-11 | 23.23 | 23.28 | 22.54 | 22.77 | -1.39% | 0.79 | 1.67% |
| 2026-05-08 | 22.70 | 23.14 | 22.70 | 23.09 | +0.83% | 0.82 | 1.71% |
| 2026-05-07 | 22.58 | 23.12 | 22.44 | 22.90 | +1.42% | 0.79 | 1.66% |
| 2026-05-06 | 22.43 | 22.80 | 22.21 | 22.58 | +0.80% | 0.87 | 1.86% |
| 2026-04-30 | 22.43 | 23.05 | 22.31 | 22.40 | +0.36% | 0.99 | 2.11% |
| 2026-04-29 | 21.99 | 23.00 | 21.81 | 22.32 | -0.71% | 1.39 | 2.97% |
| 2026-04-28 | 24.48 | 24.56 | 22.48 | 22.48 | -10.01% | 2.22 | 4.61% |
| 2026-04-27 | 23.88 | 26.20 | 23.88 | 24.98 | +4.87% | 4.43 | 8.31% |
| 2026-04-24 | 23.71 | 23.98 | 23.36 | 23.82 | +0.13% | 0.65 | 1.32% |
| 2026-04-23 | 24.54 | 24.68 | 23.78 | 23.79 | -3.02% | 0.88 | 1.75% |
| 2026-04-22 | 24.32 | 24.55 | 24.25 | 24.53 | -0.45% | 0.77 | 1.52% |