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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.86 | 33.45 | 30.23 | 31.44 | -1.01% | 10.29 | 10.44% |
| 2025-08-19 | 31.15 | 33.98 | 30.80 | 31.76 | +0.06% | 15.09 | 15.02% |
| 2025-08-18 | 31.50 | 32.21 | 30.58 | 31.74 | -0.97% | 11.84 | 12.25% |
| 2025-08-15 | 32.00 | 32.47 | 30.50 | 32.05 | -1.84% | 14.12 | 14.54% |
| 2025-08-14 | 34.08 | 34.97 | 31.60 | 32.65 | -6.95% | 17.09 | 16.57% |
| 2025-08-13 | 30.78 | 35.09 | 29.50 | 35.09 | +10.00% | 17.05 | 17.50% |
| 2025-08-12 | 29.71 | 32.81 | 28.98 | 31.90 | +5.70% | 16.71 | 17.37% |
| 2025-08-11 | 29.81 | 31.50 | 29.00 | 30.18 | +1.38% | 15.31 | 16.37% |
| 2025-08-08 | 30.08 | 31.79 | 28.33 | 29.77 | +2.13% | 18.18 | 19.41% |
| 2025-08-07 | 29.15 | 29.15 | 28.35 | 29.15 | +10.00% | 2.30 | 2.56% |
| 2025-08-06 | 26.00 | 26.50 | 25.00 | 26.50 | +10.00% | 7.04 | 8.79% |
| 2025-08-05 | 24.09 | 24.09 | 23.12 | 24.09 | +10.00% | 3.04 | 4.12% |
| 2025-08-04 | 20.30 | 21.90 | 20.30 | 21.90 | +9.99% | 2.86 | 4.37% |
| 2025-08-01 | 18.11 | 19.91 | 17.61 | 19.91 | +10.00% | 6.41 | 10.78% |
| 2025-07-31 | 18.94 | 19.24 | 17.90 | 18.10 | -5.63% | 6.11 | 10.68% |
| 2025-07-30 | 17.45 | 19.18 | 17.25 | 19.18 | +9.98% | 5.91 | 10.43% |
| 2025-07-29 | 17.50 | 17.70 | 17.29 | 17.44 | -0.91% | 1.27 | 2.37% |
| 2025-07-28 | 17.55 | 17.88 | 17.37 | 17.60 | +0.51% | 2.02 | 3.71% |
| 2025-07-25 | 17.17 | 17.60 | 17.05 | 17.51 | +1.63% | 2.06 | 3.86% |
| 2025-07-24 | 17.17 | 17.40 | 17.15 | 17.23 | +0.29% | 1.40 | 2.62% |