神马电力 sh.603530
57.72
+1.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 49.55 | 50.91 | 49.00 | 49.80 | +0.52% | 2.33 | 1.09% |
| 2026-02-13 | 49.44 | 51.14 | 48.92 | 49.54 | -0.76% | 3.21 | 1.50% |
| 2026-02-12 | 47.50 | 50.64 | 46.85 | 49.92 | +6.24% | 4.94 | 2.35% |
| 2026-02-11 | 47.27 | 47.98 | 46.61 | 46.99 | -1.30% | 1.18 | 0.59% |
| 2026-02-10 | 47.16 | 47.84 | 46.63 | 47.61 | +0.29% | 1.45 | 0.72% |
| 2026-02-09 | 47.24 | 48.36 | 46.66 | 47.47 | +2.53% | 1.86 | 0.92% |
| 2026-02-06 | 46.20 | 47.97 | 45.75 | 46.30 | -0.71% | 1.81 | 0.90% |
| 2026-02-05 | 47.30 | 47.30 | 45.29 | 46.63 | -1.81% | 2.23 | 1.12% |
| 2026-02-04 | 47.83 | 48.84 | 47.00 | 47.49 | -1.08% | 1.96 | 0.96% |
| 2026-02-03 | 46.63 | 48.33 | 45.64 | 48.01 | +1.93% | 3.50 | 1.73% |
| 2026-02-02 | 46.26 | 47.88 | 45.96 | 47.10 | +3.61% | 3.91 | 1.94% |
| 2026-01-30 | 44.40 | 45.90 | 44.08 | 45.46 | +1.97% | 1.51 | 0.78% |
| 2026-01-29 | 46.18 | 46.38 | 44.50 | 44.58 | -3.44% | 1.86 | 0.96% |
| 2026-01-28 | 45.87 | 46.41 | 45.54 | 46.17 | +0.11% | 1.52 | 0.77% |
| 2026-01-27 | 46.47 | 46.56 | 45.02 | 46.12 | -0.73% | 1.79 | 0.92% |
| 2026-01-26 | 47.25 | 47.80 | 46.14 | 46.46 | -1.67% | 2.39 | 1.19% |
| 2026-01-23 | 48.00 | 48.14 | 47.00 | 47.25 | -0.90% | 2.86 | 1.41% |
| 2026-01-22 | 49.19 | 49.65 | 47.55 | 47.68 | -3.09% | 3.44 | 1.67% |
| 2026-01-21 | 46.40 | 51.63 | 46.40 | 49.20 | +2.84% | 5.36 | 2.56% |
| 2026-01-20 | 49.27 | 49.29 | 46.72 | 47.84 | -2.94% | 5.71 | 2.78% |