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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.51 | 17.53 | 17.15 | 17.18 | -1.49% | 1.95 | 3.66% |
| 2025-07-22 | 18.21 | 18.29 | 17.35 | 17.44 | -4.12% | 3.88 | 7.11% |
| 2025-07-21 | 18.63 | 19.39 | 18.15 | 18.19 | -2.15% | 3.68 | 6.43% |
| 2025-07-18 | 18.48 | 18.88 | 18.41 | 18.59 | -0.27% | 2.69 | 4.69% |
| 2025-07-17 | 17.80 | 19.35 | 17.68 | 18.64 | +3.10% | 4.69 | 8.20% |
| 2025-07-16 | 18.52 | 18.99 | 18.08 | 18.08 | -2.38% | 4.22 | 7.43% |
| 2025-07-15 | 18.28 | 19.01 | 18.02 | 18.52 | -1.75% | 6.22 | 10.95% |
| 2025-07-14 | 17.06 | 18.85 | 16.73 | 18.85 | +9.98% | 8.29 | 14.60% |
| 2025-07-11 | 17.22 | 17.88 | 17.06 | 17.14 | -1.78% | 3.33 | 6.20% |
| 2025-07-10 | 16.80 | 18.02 | 16.50 | 17.45 | -0.06% | 4.57 | 8.67% |
| 2025-07-09 | 17.99 | 18.35 | 16.91 | 17.46 | +4.68% | 6.62 | 12.13% |
| 2025-07-08 | 16.61 | 17.10 | 16.40 | 16.68 | +0.30% | 2.24 | 4.34% |
| 2025-07-07 | 16.26 | 16.75 | 16.15 | 16.63 | +1.71% | 1.61 | 3.15% |
| 2025-07-04 | 16.51 | 16.60 | 16.22 | 16.35 | -1.15% | 1.54 | 3.06% |
| 2025-07-03 | 16.03 | 16.83 | 15.99 | 16.54 | +2.92% | 3.08 | 6.03% |
| 2025-07-02 | 16.29 | 16.55 | 15.98 | 16.07 | +0.44% | 1.72 | 3.43% |
| 2025-07-01 | 16.15 | 16.48 | 15.90 | 16.00 | -2.14% | 2.18 | 4.38% |
| 2025-06-30 | 16.00 | 16.58 | 16.00 | 16.35 | -0.61% | 2.40 | 4.76% |
| 2025-06-27 | 15.88 | 16.84 | 15.81 | 16.45 | +3.98% | 3.37 | 6.72% |
| 2025-06-26 | 15.80 | 16.18 | 15.70 | 15.82 | -0.13% | 2.12 | 4.30% |