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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.50 | 29.85 | 28.75 | 29.10 | -1.42% | 1.17 | 1.93% |
| 2025-10-22 | 29.80 | 29.94 | 29.40 | 29.52 | -1.01% | 1.16 | 1.88% |
| 2025-10-21 | 29.92 | 29.92 | 29.35 | 29.82 | +0.07% | 1.42 | 2.30% |
| 2025-10-20 | 30.28 | 30.28 | 29.43 | 29.80 | +0.20% | 1.57 | 2.53% |
| 2025-10-17 | 29.44 | 29.88 | 29.12 | 29.74 | +0.17% | 1.46 | 2.37% |
| 2025-10-16 | 29.86 | 30.65 | 29.46 | 29.69 | -0.90% | 2.19 | 3.50% |
| 2025-10-15 | 28.70 | 30.18 | 28.33 | 29.96 | +4.39% | 2.55 | 4.16% |
| 2025-10-14 | 29.12 | 29.46 | 28.46 | 28.70 | -1.34% | 1.55 | 2.57% |
| 2025-10-13 | 27.98 | 29.25 | 27.11 | 29.09 | -0.07% | 1.57 | 2.64% |
| 2025-10-10 | 29.46 | 29.67 | 28.95 | 29.11 | -0.72% | 1.25 | 2.05% |
| 2025-10-09 | 29.30 | 29.37 | 28.80 | 29.32 | +0.17% | 1.49 | 2.46% |
| 2025-09-30 | 30.00 | 30.05 | 29.19 | 29.27 | -2.04% | 1.77 | 2.87% |
| 2025-09-29 | 30.51 | 30.60 | 29.56 | 29.88 | -1.74% | 1.70 | 2.73% |
| 2025-09-26 | 31.01 | 31.49 | 30.41 | 30.41 | -1.90% | 1.90 | 2.94% |
| 2025-09-25 | 31.26 | 31.85 | 30.80 | 31.00 | -2.08% | 1.99 | 3.05% |
| 2025-09-24 | 30.89 | 31.70 | 30.70 | 31.66 | +0.96% | 1.49 | 2.27% |
| 2025-09-23 | 32.10 | 32.54 | 30.59 | 31.36 | -2.27% | 2.32 | 3.55% |
| 2025-09-22 | 31.35 | 32.40 | 31.30 | 32.09 | +2.56% | 2.13 | 3.20% |
| 2025-09-19 | 31.20 | 31.90 | 30.80 | 31.29 | -1.14% | 1.54 | 2.36% |
| 2025-09-18 | 32.60 | 33.10 | 31.31 | 31.65 | -1.71% | 3.83 | 5.65% |