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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.06 | 26.24 | 24.06 | 25.88 | +7.56% | 3.67 | 6.82% |
| 2025-06-23 | 24.12 | 24.36 | 23.75 | 24.06 | 0.00% | 1.16 | 2.28% |
| 2025-06-20 | 24.73 | 24.84 | 24.00 | 24.06 | -2.21% | 1.50 | 2.92% |
| 2025-06-19 | 24.81 | 25.28 | 24.50 | 24.60 | -1.11% | 2.07 | 3.93% |
| 2025-06-18 | 24.72 | 25.14 | 24.45 | 24.88 | -0.36% | 1.81 | 3.46% |
| 2025-06-17 | 24.32 | 25.41 | 24.20 | 24.97 | +2.85% | 3.37 | 6.38% |
| 2025-06-16 | 24.27 | 24.63 | 24.11 | 24.28 | -0.49% | 1.35 | 2.62% |
| 2025-06-13 | 24.71 | 24.86 | 24.32 | 24.40 | -1.63% | 1.32 | 2.56% |
| 2025-06-12 | 24.66 | 25.09 | 24.18 | 24.80 | -0.40% | 2.05 | 3.93% |
| 2025-06-11 | 25.11 | 25.26 | 24.21 | 24.90 | -0.83% | 2.21 | 4.23% |
| 2025-06-10 | 25.74 | 26.20 | 24.67 | 25.11 | -4.51% | 3.09 | 5.80% |
| 2025-06-09 | 26.77 | 27.09 | 26.21 | 26.30 | -1.48% | 2.18 | 3.90% |
| 2025-06-06 | 27.93 | 27.93 | 26.20 | 26.69 | -5.36% | 3.67 | 6.50% |
| 2025-06-05 | 25.90 | 28.20 | 25.35 | 28.20 | +9.98% | 4.58 | 8.06% |
| 2025-06-04 | 25.84 | 26.21 | 25.45 | 25.64 | -0.69% | 1.80 | 3.31% |
| 2025-06-03 | 26.30 | 26.56 | 25.70 | 25.82 | -2.06% | 2.89 | 5.27% |
| 2025-05-30 | 27.18 | 27.53 | 26.20 | 26.36 | -4.68% | 3.76 | 6.69% |
| 2025-05-29 | 27.98 | 29.95 | 27.63 | 27.66 | -3.25% | 4.62 | 7.66% |
| 2025-05-28 | 27.63 | 29.83 | 27.43 | 28.59 | +4.25% | 5.06 | 8.33% |
| 2025-05-27 | 27.19 | 27.79 | 26.31 | 27.42 | +1.46% | 2.44 | 4.23% |