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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.20 | 40.99 | 39.98 | 40.70 | +2.00% | 3.45 | 1.99% |
| 2025-11-19 | 40.65 | 41.27 | 39.62 | 39.90 | -2.73% | 3.24 | 1.89% |
| 2025-11-18 | 42.50 | 42.80 | 40.70 | 41.02 | -4.45% | 4.78 | 2.70% |
| 2025-11-17 | 43.83 | 44.50 | 42.50 | 42.93 | -2.05% | 4.47 | 2.42% |
| 2025-11-14 | 46.29 | 46.40 | 43.50 | 43.83 | -5.66% | 5.54 | 2.91% |
| 2025-11-13 | 45.16 | 47.95 | 45.16 | 46.46 | -0.49% | 6.99 | 3.52% |
| 2025-11-12 | 50.30 | 50.47 | 46.69 | 46.69 | -10.00% | 9.06 | 4.43% |
| 2025-11-11 | 49.20 | 53.69 | 48.36 | 51.88 | +4.01% | 14.55 | 6.67% |
| 2025-11-10 | 48.01 | 51.23 | 45.49 | 49.88 | +2.85% | 12.50 | 6.12% |
| 2025-11-07 | 49.00 | 50.95 | 47.00 | 48.50 | -1.62% | 12.21 | 5.80% |
| 2025-11-06 | 53.52 | 53.55 | 48.80 | 49.30 | +1.13% | 19.90 | 9.06% |
| 2025-11-05 | 47.00 | 48.75 | 45.70 | 48.75 | +10.00% | 12.71 | 6.25% |
| 2025-11-04 | 40.29 | 44.32 | 40.29 | 44.32 | +10.00% | 3.78 | 2.03% |
| 2025-11-03 | 39.10 | 41.00 | 38.81 | 40.29 | +3.97% | 4.11 | 2.41% |
| 2025-10-31 | 39.40 | 39.90 | 38.66 | 38.75 | -1.65% | 2.39 | 1.43% |
| 2025-10-30 | 40.12 | 40.51 | 39.26 | 39.40 | -2.76% | 3.00 | 1.77% |
| 2025-10-29 | 38.14 | 41.79 | 37.90 | 40.52 | +5.55% | 4.73 | 2.75% |
| 2025-10-28 | 37.58 | 38.80 | 37.52 | 38.39 | +1.32% | 2.29 | 1.40% |
| 2025-10-27 | 37.46 | 38.30 | 37.30 | 37.89 | +2.16% | 2.72 | 1.69% |
| 2025-10-24 | 36.00 | 37.56 | 35.84 | 37.09 | +3.03% | 2.92 | 1.86% |