中马传动 sh.603767
22.90
-8.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.00 | 24.50 | 22.47 | 22.90 | -8.11% | 6.85 | 9.48% |
| 2026-05-22 | 25.24 | 25.50 | 23.82 | 24.92 | +2.38% | 10.93 | 14.43% |
| 2026-05-21 | 22.21 | 24.34 | 21.67 | 24.34 | +9.99% | 6.27 | 8.65% |
| 2026-05-20 | 22.75 | 23.44 | 22.10 | 22.13 | -3.87% | 4.28 | 6.16% |
| 2026-05-19 | 22.20 | 23.26 | 21.85 | 23.02 | +1.59% | 6.00 | 8.56% |
| 2026-05-18 | 22.00 | 23.80 | 21.50 | 22.66 | +4.71% | 8.37 | 11.99% |
| 2026-05-15 | 19.51 | 21.64 | 19.50 | 21.64 | +10.02% | 3.08 | 4.74% |
| 2026-05-14 | 19.62 | 20.08 | 19.19 | 19.67 | +0.36% | 1.67 | 2.75% |
| 2026-05-13 | 19.83 | 19.83 | 19.45 | 19.60 | -1.16% | 1.23 | 2.04% |
| 2026-05-12 | 20.25 | 20.28 | 19.80 | 19.83 | -2.46% | 1.55 | 2.51% |
| 2026-05-11 | 20.61 | 20.63 | 20.18 | 20.33 | -1.69% | 2.12 | 3.38% |
| 2026-05-08 | 20.11 | 20.85 | 19.82 | 20.68 | +2.83% | 2.97 | 4.69% |
| 2026-05-07 | 20.05 | 20.49 | 20.05 | 20.11 | -1.18% | 2.49 | 4.00% |
| 2026-05-06 | 19.58 | 20.84 | 19.34 | 20.35 | +4.84% | 3.55 | 5.74% |
| 2026-04-30 | 19.24 | 19.69 | 19.15 | 19.41 | +0.88% | 1.53 | 2.55% |
| 2026-04-29 | 19.10 | 19.47 | 18.72 | 19.24 | -0.41% | 2.10 | 3.57% |
| 2026-04-28 | 19.19 | 20.44 | 18.69 | 19.32 | +0.89% | 2.63 | 4.38% |
| 2026-04-27 | 18.72 | 19.22 | 18.27 | 19.15 | +2.24% | 1.37 | 2.35% |
| 2026-04-24 | 18.51 | 18.96 | 18.36 | 18.73 | +0.81% | 0.81 | 1.40% |
| 2026-04-23 | 18.81 | 18.93 | 18.46 | 18.58 | -1.90% | 0.88 | 1.53% |