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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.55 | 25.00 | 24.20 | 24.66 | +1.52% | 2.94 | 3.87% |
| 2026-01-16 | 23.56 | 24.38 | 23.56 | 24.29 | +3.10% | 2.85 | 3.84% |
| 2026-01-15 | 23.90 | 24.14 | 23.36 | 23.56 | -1.79% | 1.83 | 2.51% |
| 2026-01-14 | 24.09 | 24.56 | 23.66 | 23.99 | -0.70% | 2.62 | 3.52% |
| 2026-01-13 | 24.69 | 25.08 | 24.12 | 24.16 | -2.07% | 2.96 | 3.90% |
| 2026-01-12 | 24.15 | 24.77 | 24.05 | 24.67 | +2.20% | 3.05 | 4.04% |
| 2026-01-09 | 24.04 | 24.24 | 23.84 | 24.14 | +0.46% | 2.06 | 2.78% |
| 2026-01-08 | 23.61 | 24.29 | 23.56 | 24.03 | +1.48% | 2.70 | 3.64% |
| 2026-01-07 | 24.28 | 24.37 | 23.56 | 23.68 | -2.51% | 2.73 | 3.71% |
| 2026-01-06 | 23.58 | 24.75 | 23.53 | 24.29 | +2.92% | 3.74 | 4.98% |
| 2026-01-05 | 23.83 | 23.92 | 23.45 | 23.60 | -1.87% | 2.71 | 3.73% |
| 2025-12-31 | 24.88 | 24.88 | 24.03 | 24.05 | -3.72% | 4.18 | 5.60% |
| 2025-12-30 | 23.65 | 25.27 | 23.59 | 24.98 | +4.87% | 5.36 | 7.08% |
| 2025-12-29 | 23.45 | 23.98 | 23.39 | 23.82 | +1.15% | 1.73 | 2.35% |
| 2025-12-26 | 23.90 | 23.95 | 23.43 | 23.55 | -1.26% | 1.63 | 2.23% |
| 2025-12-25 | 23.31 | 23.96 | 23.20 | 23.85 | +2.40% | 2.00 | 2.74% |
| 2025-12-24 | 22.89 | 23.35 | 22.79 | 23.29 | +1.79% | 1.24 | 1.73% |
| 2025-12-23 | 23.76 | 23.76 | 22.77 | 22.88 | -3.74% | 1.96 | 2.76% |
| 2025-12-22 | 23.51 | 23.90 | 23.48 | 23.77 | +1.89% | 1.55 | 2.11% |
| 2025-12-19 | 22.95 | 23.57 | 22.88 | 23.33 | +2.10% | 1.60 | 2.22% |