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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.60 | 19.08 | 18.48 | 18.94 | +1.66% | 0.79 | 1.37% |
| 2026-04-21 | 18.87 | 18.88 | 18.47 | 18.63 | -1.27% | 0.53 | 0.93% |
| 2026-04-20 | 18.88 | 18.99 | 18.57 | 18.87 | +1.02% | 0.52 | 0.90% |
| 2026-04-17 | 18.75 | 18.77 | 18.46 | 18.68 | -0.37% | 0.56 | 0.98% |
| 2026-04-16 | 18.65 | 18.82 | 18.50 | 18.75 | +1.35% | 0.54 | 0.94% |
| 2026-04-15 | 18.64 | 18.77 | 18.46 | 18.50 | -0.75% | 0.36 | 0.64% |
| 2026-04-14 | 18.62 | 18.75 | 18.45 | 18.64 | +0.11% | 0.36 | 0.62% |
| 2026-04-13 | 18.76 | 18.76 | 18.53 | 18.62 | -0.75% | 0.35 | 0.60% |
| 2026-04-10 | 18.80 | 18.91 | 18.58 | 18.76 | +1.35% | 0.39 | 0.67% |
| 2026-04-09 | 18.58 | 18.79 | 18.43 | 18.51 | -1.54% | 0.37 | 0.65% |
| 2026-04-08 | 18.50 | 18.80 | 18.42 | 18.80 | +3.18% | 0.48 | 0.83% |
| 2026-04-07 | 18.20 | 18.34 | 18.03 | 18.22 | +0.55% | 0.33 | 0.58% |
| 2026-04-03 | 18.60 | 18.66 | 18.12 | 18.12 | -2.53% | 0.42 | 0.74% |
| 2026-04-02 | 18.57 | 18.92 | 18.53 | 18.59 | -1.69% | 0.48 | 0.84% |
| 2026-04-01 | 19.00 | 19.03 | 18.70 | 18.91 | +0.42% | 0.55 | 0.94% |
| 2026-03-31 | 18.65 | 19.25 | 18.65 | 18.83 | +0.64% | 0.97 | 1.66% |
| 2026-03-30 | 18.07 | 18.79 | 18.07 | 18.71 | +1.74% | 0.71 | 1.24% |
| 2026-03-27 | 18.11 | 18.40 | 18.11 | 18.39 | +0.60% | 0.28 | 0.49% |
| 2026-03-26 | 18.49 | 18.68 | 18.24 | 18.28 | -1.19% | 0.40 | 0.71% |
| 2026-03-25 | 18.17 | 18.51 | 18.15 | 18.50 | +1.82% | 0.49 | 0.86% |