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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.98 | 23.45 | 22.81 | 22.85 | -0.95% | 1.38 | 1.93% |
| 2025-12-17 | 23.30 | 23.80 | 22.58 | 23.07 | -2.37% | 2.51 | 3.52% |
| 2025-12-16 | 23.40 | 23.93 | 23.25 | 23.63 | +1.29% | 2.52 | 3.46% |
| 2025-12-15 | 23.21 | 23.75 | 22.98 | 23.33 | +0.52% | 1.20 | 1.66% |
| 2025-12-12 | 23.51 | 23.58 | 23.06 | 23.21 | -0.39% | 0.88 | 1.22% |
| 2025-12-11 | 23.74 | 23.88 | 23.29 | 23.30 | -2.67% | 1.19 | 1.64% |
| 2025-12-10 | 23.77 | 24.10 | 23.42 | 23.94 | +1.23% | 1.68 | 2.28% |
| 2025-12-09 | 23.61 | 23.91 | 23.54 | 23.65 | -0.46% | 1.09 | 1.49% |
| 2025-12-08 | 23.60 | 23.82 | 23.31 | 23.76 | +1.50% | 1.44 | 1.97% |
| 2025-12-05 | 23.00 | 23.43 | 22.83 | 23.41 | +1.39% | 1.12 | 1.55% |
| 2025-12-04 | 23.01 | 23.45 | 22.81 | 23.09 | +0.35% | 1.21 | 1.69% |
| 2025-12-03 | 23.58 | 23.58 | 22.87 | 23.01 | -1.33% | 1.16 | 1.63% |
| 2025-12-02 | 24.02 | 24.20 | 23.20 | 23.32 | -1.06% | 1.59 | 2.20% |
| 2025-12-01 | 23.35 | 23.80 | 23.26 | 23.57 | +0.90% | 1.22 | 1.67% |
| 2025-11-28 | 23.00 | 23.37 | 22.79 | 23.36 | +1.30% | 1.17 | 1.64% |
| 2025-11-27 | 22.94 | 23.25 | 22.90 | 23.06 | +0.52% | 0.93 | 1.30% |
| 2025-11-26 | 23.00 | 23.39 | 22.88 | 22.94 | -0.61% | 1.25 | 1.75% |
| 2025-11-25 | 22.86 | 23.24 | 22.86 | 23.08 | +0.96% | 1.09 | 1.53% |
| 2025-11-24 | 22.31 | 22.96 | 22.16 | 22.86 | +2.60% | 1.41 | 2.02% |
| 2025-11-21 | 22.70 | 22.98 | 22.08 | 22.28 | -3.05% | 1.65 | 2.38% |