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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.66 | 23.05 | 21.86 | 21.96 | -4.60% | 0.56 | 1.20% |
| 2026-03-20 | 23.68 | 23.82 | 23.02 | 23.02 | -2.75% | 0.39 | 0.80% |
| 2026-03-19 | 24.13 | 24.35 | 23.55 | 23.67 | -3.39% | 0.44 | 0.89% |
| 2026-03-18 | 24.44 | 24.57 | 24.11 | 24.50 | +0.91% | 0.28 | 0.55% |
| 2026-03-17 | 24.95 | 24.96 | 24.26 | 24.28 | -1.98% | 0.42 | 0.82% |
| 2026-03-16 | 24.83 | 24.84 | 24.58 | 24.77 | -0.32% | 0.33 | 0.64% |
| 2026-03-13 | 25.25 | 25.35 | 24.84 | 24.85 | -2.28% | 0.50 | 0.95% |
| 2026-03-12 | 25.97 | 25.98 | 25.25 | 25.43 | -1.09% | 0.43 | 0.82% |
| 2026-03-11 | 25.71 | 26.00 | 25.55 | 25.71 | +0.19% | 0.49 | 0.91% |
| 2026-03-10 | 25.52 | 25.85 | 25.43 | 25.66 | +1.42% | 0.45 | 0.83% |
| 2026-03-09 | 25.46 | 25.47 | 24.92 | 25.30 | -2.54% | 0.61 | 1.16% |
| 2026-03-06 | 25.10 | 26.30 | 24.92 | 25.96 | +4.17% | 0.97 | 1.79% |
| 2026-03-05 | 24.97 | 25.10 | 24.80 | 24.92 | +1.22% | 0.40 | 0.76% |
| 2026-03-04 | 24.66 | 25.07 | 24.51 | 24.62 | -1.16% | 0.53 | 1.04% |
| 2026-03-03 | 26.06 | 26.46 | 24.91 | 24.91 | -4.92% | 0.87 | 1.64% |
| 2026-03-02 | 26.60 | 26.79 | 26.11 | 26.20 | -2.49% | 0.92 | 1.67% |
| 2026-02-27 | 26.49 | 27.09 | 26.49 | 26.87 | +1.09% | 0.67 | 1.20% |
| 2026-02-26 | 26.73 | 26.75 | 26.34 | 26.58 | -0.37% | 0.61 | 1.11% |
| 2026-02-25 | 26.85 | 26.87 | 26.63 | 26.68 | -0.82% | 0.70 | 1.25% |
| 2026-02-24 | 26.70 | 27.08 | 26.50 | 26.90 | +1.01% | 0.66 | 1.17% |