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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.50 | 16.24 | 15.40 | 15.84 | +1.80% | 2.32 | 4.76% |
| 2025-06-24 | 15.24 | 15.78 | 15.20 | 15.56 | +3.66% | 2.33 | 4.88% |
| 2025-06-23 | 14.40 | 15.09 | 14.35 | 15.01 | +2.88% | 1.39 | 3.04% |
| 2025-06-20 | 14.50 | 14.78 | 14.31 | 14.59 | -0.21% | 1.04 | 2.33% |
| 2025-06-19 | 14.79 | 15.12 | 14.60 | 14.62 | -1.42% | 1.51 | 3.30% |
| 2025-06-18 | 14.90 | 14.94 | 14.60 | 14.83 | -1.07% | 1.20 | 2.64% |
| 2025-06-17 | 15.18 | 15.24 | 14.83 | 14.99 | -1.19% | 1.32 | 2.85% |
| 2025-06-16 | 15.00 | 15.31 | 15.00 | 15.17 | -0.65% | 1.05 | 2.23% |
| 2025-06-13 | 16.10 | 16.10 | 15.25 | 15.27 | -5.74% | 2.39 | 4.97% |
| 2025-06-12 | 16.16 | 16.52 | 16.02 | 16.20 | -1.46% | 1.80 | 3.59% |
| 2025-06-11 | 16.78 | 16.92 | 16.38 | 16.44 | +0.18% | 2.30 | 4.50% |
| 2025-06-10 | 17.21 | 17.21 | 16.01 | 16.41 | -4.59% | 3.44 | 6.72% |
| 2025-06-09 | 17.04 | 17.57 | 16.92 | 17.20 | +0.58% | 2.46 | 4.63% |
| 2025-06-06 | 17.50 | 17.50 | 16.90 | 17.10 | -2.67% | 2.87 | 5.44% |
| 2025-06-05 | 16.87 | 17.70 | 16.54 | 17.57 | +4.09% | 4.95 | 9.31% |
| 2025-06-04 | 16.85 | 17.20 | 16.65 | 16.88 | -0.41% | 2.70 | 5.19% |
| 2025-06-03 | 16.51 | 17.09 | 16.51 | 16.95 | +0.59% | 3.38 | 6.50% |
| 2025-05-30 | 17.30 | 17.49 | 16.71 | 16.85 | -3.44% | 4.24 | 8.09% |
| 2025-05-29 | 17.12 | 17.65 | 16.99 | 17.45 | +1.04% | 6.70 | 12.56% |
| 2025-05-28 | 16.92 | 17.95 | 16.73 | 17.27 | +3.35% | 9.02 | 16.99% |