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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.60 | 32.22 | 29.60 | 32.22 | +10.00% | 4.09 | 6.21% |
| 2025-07-21 | 29.39 | 29.78 | 28.90 | 29.29 | +1.03% | 4.50 | 7.36% |
| 2025-07-18 | 29.33 | 29.66 | 28.91 | 28.99 | -2.26% | 3.61 | 5.92% |
| 2025-07-17 | 28.92 | 30.05 | 28.32 | 29.66 | +1.61% | 6.69 | 10.97% |
| 2025-07-16 | 28.82 | 30.28 | 28.49 | 29.19 | +3.99% | 9.43 | 15.43% |
| 2025-07-15 | 25.72 | 28.07 | 25.65 | 28.07 | +9.99% | 4.22 | 7.27% |
| 2025-07-14 | 25.46 | 26.15 | 24.90 | 25.52 | -2.03% | 2.89 | 5.42% |
| 2025-07-11 | 26.42 | 26.42 | 25.70 | 26.05 | -1.48% | 1.46 | 2.68% |
| 2025-07-10 | 27.74 | 27.92 | 26.30 | 26.44 | -4.75% | 2.32 | 4.15% |
| 2025-07-09 | 27.64 | 28.46 | 27.40 | 27.76 | +0.36% | 2.33 | 4.00% |
| 2025-07-08 | 26.26 | 27.89 | 26.20 | 27.66 | +5.81% | 2.81 | 4.90% |
| 2025-07-07 | 26.00 | 26.28 | 25.57 | 26.14 | -1.28% | 1.23 | 2.26% |
| 2025-07-04 | 27.00 | 27.02 | 26.36 | 26.48 | -1.60% | 1.18 | 2.12% |
| 2025-07-03 | 26.93 | 27.45 | 26.66 | 26.91 | +0.22% | 1.13 | 2.00% |
| 2025-07-02 | 27.33 | 27.50 | 26.62 | 26.85 | -2.72% | 1.38 | 2.45% |
| 2025-07-01 | 28.00 | 28.10 | 27.44 | 27.60 | -1.22% | 1.35 | 2.33% |
| 2025-06-30 | 27.35 | 28.38 | 27.00 | 27.94 | +2.38% | 2.83 | 4.84% |
| 2025-06-27 | 26.76 | 27.82 | 26.02 | 27.29 | +2.02% | 2.92 | 5.19% |
| 2025-06-26 | 26.32 | 28.20 | 26.32 | 26.75 | +1.83% | 3.87 | 6.76% |
| 2025-06-25 | 26.32 | 26.62 | 25.80 | 26.27 | +1.51% | 2.50 | 4.58% |