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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.90 | 32.47 | 31.60 | 32.20 | +1.51% | 2.21 | 3.30% |
| 2025-09-16 | 30.95 | 31.83 | 30.87 | 31.72 | +2.39% | 2.39 | 3.64% |
| 2025-09-15 | 31.40 | 31.90 | 30.90 | 30.98 | -1.96% | 1.81 | 2.77% |
| 2025-09-12 | 31.26 | 32.44 | 31.02 | 31.60 | +1.06% | 2.70 | 4.06% |
| 2025-09-11 | 30.80 | 31.42 | 30.60 | 31.27 | +0.77% | 1.87 | 2.88% |
| 2025-09-10 | 31.44 | 32.10 | 30.90 | 31.03 | -1.34% | 1.53 | 2.33% |
| 2025-09-09 | 32.08 | 32.41 | 31.08 | 31.45 | -2.93% | 2.00 | 3.03% |
| 2025-09-08 | 31.13 | 32.49 | 30.85 | 32.40 | +3.51% | 2.49 | 3.75% |
| 2025-09-05 | 30.48 | 31.30 | 30.13 | 31.30 | +2.59% | 1.58 | 2.44% |
| 2025-09-04 | 31.63 | 32.11 | 29.87 | 30.51 | -3.78% | 1.94 | 3.00% |
| 2025-09-03 | 32.20 | 33.16 | 31.54 | 31.71 | -1.64% | 1.58 | 2.33% |
| 2025-09-02 | 32.52 | 33.01 | 31.18 | 32.24 | -1.26% | 2.30 | 3.44% |
| 2025-09-01 | 33.20 | 33.57 | 32.51 | 32.65 | -0.88% | 1.69 | 2.47% |
| 2025-08-29 | 33.14 | 33.49 | 32.74 | 32.94 | -0.60% | 1.66 | 2.40% |
| 2025-08-28 | 34.15 | 34.35 | 31.80 | 33.14 | -2.70% | 3.57 | 5.19% |
| 2025-08-27 | 34.69 | 35.30 | 34.06 | 34.06 | -1.82% | 2.49 | 3.43% |
| 2025-08-26 | 35.30 | 35.40 | 34.60 | 34.69 | -1.59% | 2.10 | 2.89% |
| 2025-08-25 | 35.04 | 35.70 | 34.72 | 35.25 | +0.71% | 2.48 | 3.38% |
| 2025-08-22 | 35.12 | 35.28 | 34.54 | 35.00 | +0.14% | 2.25 | 3.10% |
| 2025-08-21 | 36.01 | 36.18 | 34.70 | 34.95 | -2.81% | 2.42 | 3.28% |