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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.75 | 21.78 | 21.44 | 21.51 | -0.23% | 0.62 | 0.93% |
| 2026-02-13 | 21.31 | 21.70 | 21.21 | 21.56 | +1.22% | 0.71 | 1.07% |
| 2026-02-12 | 21.49 | 21.57 | 21.25 | 21.30 | -0.70% | 0.60 | 0.91% |
| 2026-02-11 | 21.44 | 21.60 | 21.44 | 21.45 | -0.69% | 0.49 | 0.74% |
| 2026-02-10 | 21.56 | 21.78 | 21.42 | 21.60 | +0.23% | 0.61 | 0.92% |
| 2026-02-09 | 21.67 | 21.67 | 21.51 | 21.55 | +0.23% | 0.66 | 0.98% |
| 2026-02-06 | 21.31 | 21.67 | 21.14 | 21.50 | +0.80% | 0.78 | 1.17% |
| 2026-02-05 | 21.52 | 21.56 | 21.31 | 21.33 | -0.84% | 0.56 | 0.85% |
| 2026-02-04 | 21.46 | 21.69 | 21.34 | 21.51 | +0.28% | 0.71 | 1.07% |
| 2026-02-03 | 21.09 | 21.45 | 21.05 | 21.45 | +2.09% | 0.81 | 1.23% |
| 2026-02-02 | 21.45 | 21.54 | 20.99 | 21.01 | -1.78% | 0.81 | 1.23% |
| 2026-01-30 | 21.10 | 21.45 | 20.93 | 21.39 | +1.42% | 0.96 | 1.47% |
| 2026-01-29 | 21.40 | 21.68 | 20.91 | 21.09 | -1.54% | 1.22 | 1.85% |
| 2026-01-28 | 21.90 | 22.07 | 21.40 | 21.42 | -2.28% | 1.32 | 1.97% |
| 2026-01-27 | 22.48 | 22.49 | 21.40 | 21.92 | -3.05% | 2.03 | 3.01% |
| 2026-01-26 | 23.60 | 24.13 | 22.33 | 22.61 | -5.40% | 3.51 | 4.94% |
| 2026-01-23 | 23.60 | 24.16 | 23.31 | 23.90 | +2.84% | 2.83 | 3.86% |
| 2026-01-22 | 23.97 | 23.97 | 23.11 | 23.24 | -2.39% | 2.12 | 2.94% |
| 2026-01-21 | 23.60 | 24.03 | 22.92 | 23.81 | -0.08% | 1.97 | 2.70% |
| 2026-01-20 | 24.00 | 24.34 | 23.50 | 23.83 | -3.37% | 3.16 | 4.28% |