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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.08 | 25.18 | 24.52 | 24.64 | -0.44% | 1.38 | 2.67% |
| 2026-04-20 | 24.28 | 24.92 | 23.80 | 24.75 | +2.36% | 1.70 | 3.32% |
| 2026-04-17 | 23.79 | 24.37 | 23.06 | 24.18 | +3.82% | 1.84 | 3.71% |
| 2026-04-16 | 23.32 | 23.32 | 22.83 | 23.29 | +0.82% | 0.78 | 1.61% |
| 2026-04-15 | 23.66 | 23.68 | 22.90 | 23.10 | -1.41% | 1.61 | 3.33% |
| 2026-04-14 | 21.47 | 23.43 | 21.15 | 23.43 | +10.00% | 1.96 | 4.22% |
| 2026-04-13 | 21.45 | 21.76 | 21.21 | 21.30 | -0.42% | 0.38 | 0.86% |
| 2026-04-10 | 20.86 | 21.55 | 20.86 | 21.39 | +2.54% | 0.67 | 1.50% |
| 2026-04-09 | 21.08 | 21.10 | 20.75 | 20.86 | -1.70% | 0.43 | 0.99% |
| 2026-04-08 | 20.98 | 21.34 | 20.81 | 21.22 | +2.71% | 0.69 | 1.58% |
| 2026-04-07 | 20.40 | 20.69 | 20.05 | 20.66 | +1.27% | 0.40 | 0.93% |
| 2026-04-03 | 20.90 | 20.91 | 20.00 | 20.40 | -1.45% | 0.59 | 1.39% |
| 2026-04-02 | 21.27 | 21.27 | 20.69 | 20.70 | -2.82% | 0.56 | 1.29% |
| 2026-04-01 | 21.50 | 21.58 | 21.22 | 21.30 | 0.00% | 0.67 | 1.50% |
| 2026-03-31 | 21.00 | 21.88 | 21.00 | 21.30 | -7.79% | 1.27 | 2.85% |
| 2026-03-30 | 22.75 | 23.16 | 22.61 | 23.10 | +0.43% | 0.33 | 0.69% |
| 2026-03-27 | 22.70 | 23.07 | 22.53 | 23.00 | +0.79% | 0.35 | 0.73% |
| 2026-03-26 | 23.19 | 23.43 | 22.78 | 22.82 | -2.02% | 0.40 | 0.84% |
| 2026-03-25 | 22.66 | 23.35 | 22.66 | 23.29 | +2.96% | 0.51 | 1.06% |
| 2026-03-24 | 22.81 | 22.81 | 22.04 | 22.62 | +3.01% | 0.51 | 1.09% |