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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.19 | 16.71 | 14.92 | 16.71 | +10.01% | 6.06 | 11.94% |
| 2025-05-26 | 15.29 | 15.32 | 14.90 | 15.19 | -0.07% | 2.20 | 4.72% |
| 2025-05-23 | 15.43 | 16.45 | 15.20 | 15.20 | -1.68% | 3.21 | 6.61% |
| 2025-05-22 | 15.85 | 16.17 | 15.43 | 15.46 | -3.01% | 2.09 | 4.30% |
| 2025-05-21 | 16.10 | 16.26 | 15.87 | 15.94 | -1.73% | 2.41 | 4.88% |
| 2025-05-20 | 15.93 | 16.58 | 15.58 | 16.22 | +1.50% | 4.78 | 9.53% |
| 2025-05-19 | 15.45 | 16.27 | 14.95 | 15.98 | +3.63% | 3.63 | 7.49% |
| 2025-05-16 | 15.28 | 15.65 | 15.16 | 15.42 | +1.25% | 1.93 | 4.04% |
| 2025-05-15 | 15.46 | 15.52 | 15.00 | 15.23 | -1.59% | 1.57 | 3.30% |
| 2025-05-14 | 15.43 | 15.74 | 15.37 | 15.48 | +0.38% | 2.13 | 4.39% |
| 2025-05-13 | 15.89 | 15.90 | 15.39 | 15.42 | -2.31% | 1.97 | 4.04% |
| 2025-05-12 | 15.62 | 16.26 | 15.60 | 15.78 | +2.70% | 3.41 | 6.90% |
| 2025-05-09 | 15.46 | 15.65 | 15.07 | 15.37 | -1.39% | 2.47 | 5.15% |
| 2025-05-08 | 15.56 | 15.87 | 15.47 | 15.59 | +0.06% | 2.56 | 5.23% |
| 2025-05-07 | 15.89 | 16.04 | 15.35 | 15.58 | -0.88% | 4.52 | 9.23% |
| 2025-05-06 | 15.10 | 15.78 | 14.99 | 15.71 | +4.67% | 4.64 | 9.67% |