神驰机电 sh.603109
20.98
-0.66%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.10 | 26.30 | 25.45 | 25.47 | -2.45% | 0.89 | 1.66% |
| 2025-11-19 | 27.08 | 27.16 | 25.90 | 26.11 | -3.58% | 1.22 | 2.22% |
| 2025-11-18 | 27.80 | 27.80 | 27.01 | 27.08 | -2.59% | 1.03 | 1.81% |
| 2025-11-17 | 27.72 | 27.80 | 27.24 | 27.80 | +0.51% | 0.98 | 1.71% |
| 2025-11-14 | 27.70 | 27.92 | 27.61 | 27.66 | -1.14% | 0.96 | 1.65% |
| 2025-11-13 | 28.08 | 28.08 | 27.50 | 27.98 | -0.14% | 1.44 | 2.48% |
| 2025-11-12 | 29.65 | 29.67 | 27.95 | 28.02 | -5.47% | 2.50 | 4.19% |
| 2025-11-11 | 29.84 | 30.07 | 29.35 | 29.64 | -0.74% | 2.29 | 3.69% |
| 2025-11-10 | 30.27 | 30.32 | 29.41 | 29.86 | -1.26% | 3.16 | 5.10% |
| 2025-11-07 | 30.60 | 31.50 | 30.20 | 30.24 | -0.59% | 6.50 | 10.09% |
| 2025-11-06 | 27.72 | 30.42 | 27.65 | 30.42 | +10.02% | 3.09 | 4.99% |
| 2025-11-05 | 27.20 | 27.67 | 27.00 | 27.65 | +0.58% | 0.66 | 1.15% |
| 2025-11-04 | 28.10 | 28.11 | 27.21 | 27.49 | -1.89% | 0.96 | 1.67% |
| 2025-11-03 | 28.34 | 28.35 | 27.71 | 28.02 | -0.53% | 0.68 | 1.17% |
| 2025-10-31 | 28.01 | 28.47 | 27.84 | 28.17 | +1.29% | 0.83 | 1.40% |
| 2025-10-30 | 28.80 | 28.80 | 27.81 | 27.81 | -3.71% | 1.54 | 2.62% |
| 2025-10-29 | 29.49 | 29.50 | 28.66 | 28.88 | -2.07% | 1.25 | 2.06% |
| 2025-10-28 | 29.62 | 30.00 | 29.40 | 29.49 | -0.41% | 1.03 | 1.66% |
| 2025-10-27 | 29.30 | 30.24 | 29.30 | 29.61 | +0.82% | 1.28 | 2.05% |
| 2025-10-24 | 29.21 | 30.09 | 29.00 | 29.37 | +0.93% | 1.25 | 2.04% |