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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.94 | 18.19 | 17.71 | 18.17 | +3.06% | 0.75 | 1.35% |
| 2026-03-23 | 18.07 | 18.42 | 17.54 | 17.63 | -3.92% | 0.85 | 1.53% |
| 2026-03-20 | 18.89 | 19.00 | 18.35 | 18.35 | -2.55% | 0.52 | 0.91% |
| 2026-03-19 | 19.00 | 19.13 | 18.75 | 18.83 | -2.08% | 0.50 | 0.86% |
| 2026-03-18 | 19.20 | 19.28 | 18.99 | 19.23 | +0.21% | 0.48 | 0.81% |
| 2026-03-17 | 19.50 | 19.62 | 19.18 | 19.19 | -1.18% | 0.50 | 0.83% |
| 2026-03-16 | 19.29 | 19.43 | 19.22 | 19.42 | +0.67% | 0.40 | 0.67% |
| 2026-03-13 | 19.32 | 19.64 | 19.26 | 19.29 | -0.87% | 0.39 | 0.66% |
| 2026-03-12 | 19.72 | 19.89 | 19.43 | 19.46 | -1.77% | 0.49 | 0.82% |
| 2026-03-11 | 20.01 | 20.07 | 19.76 | 19.81 | -1.00% | 0.44 | 0.72% |
| 2026-03-10 | 19.80 | 20.05 | 19.76 | 20.01 | +1.83% | 0.50 | 0.81% |
| 2026-03-09 | 19.75 | 19.77 | 19.31 | 19.65 | -1.26% | 0.64 | 1.05% |
| 2026-03-06 | 19.74 | 19.95 | 19.68 | 19.90 | +0.81% | 0.43 | 0.71% |
| 2026-03-05 | 19.78 | 19.90 | 19.61 | 19.74 | +1.08% | 0.49 | 0.80% |
| 2026-03-04 | 19.43 | 19.79 | 19.20 | 19.53 | -0.15% | 0.55 | 0.91% |
| 2026-03-03 | 20.33 | 20.49 | 19.52 | 19.56 | -3.98% | 1.02 | 1.65% |
| 2026-03-02 | 20.78 | 21.01 | 20.31 | 20.37 | -3.60% | 1.15 | 1.82% |
| 2026-02-27 | 21.30 | 21.39 | 21.06 | 21.13 | -0.66% | 0.63 | 0.96% |
| 2026-02-26 | 21.55 | 21.56 | 21.20 | 21.27 | -1.02% | 0.69 | 1.05% |
| 2026-02-25 | 21.51 | 21.59 | 21.37 | 21.49 | -0.09% | 0.56 | 0.84% |