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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.29 | 23.46 | 22.97 | 22.98 | -1.16% | 1.11 | 1.56% |
| 2025-11-19 | 23.58 | 23.66 | 23.06 | 23.25 | -1.40% | 1.20 | 1.67% |
| 2025-11-18 | 24.05 | 24.05 | 23.45 | 23.58 | -2.16% | 1.56 | 2.15% |
| 2025-11-17 | 24.11 | 24.16 | 23.75 | 24.10 | +0.79% | 1.37 | 1.86% |
| 2025-11-14 | 24.20 | 24.49 | 23.91 | 23.91 | -2.21% | 1.84 | 2.47% |
| 2025-11-13 | 24.29 | 24.74 | 24.10 | 24.45 | +0.20% | 1.58 | 2.09% |
| 2025-11-12 | 25.49 | 25.51 | 24.33 | 24.40 | -4.91% | 2.81 | 3.68% |
| 2025-11-11 | 25.33 | 25.80 | 25.11 | 25.66 | +1.42% | 2.95 | 3.74% |
| 2025-11-10 | 25.38 | 25.55 | 25.11 | 25.30 | -1.09% | 2.41 | 3.09% |
| 2025-11-07 | 25.86 | 26.22 | 25.57 | 25.58 | -1.69% | 3.41 | 4.27% |
| 2025-11-06 | 27.87 | 27.87 | 26.00 | 26.02 | -7.10% | 6.08 | 7.48% |
| 2025-11-05 | 28.98 | 29.33 | 27.88 | 28.01 | -6.23% | 7.72 | 8.79% |
| 2025-11-04 | 27.55 | 30.55 | 27.21 | 29.87 | +5.96% | 10.49 | 11.82% |
| 2025-11-03 | 27.50 | 29.03 | 26.70 | 28.19 | +4.56% | 7.41 | 8.62% |
| 2025-10-31 | 25.80 | 27.10 | 25.63 | 26.96 | +4.33% | 5.69 | 6.88% |
| 2025-10-30 | 25.64 | 26.40 | 25.50 | 25.84 | 0.00% | 3.24 | 4.04% |
| 2025-10-29 | 26.00 | 26.43 | 25.71 | 25.84 | +0.74% | 3.03 | 3.77% |
| 2025-10-28 | 25.20 | 25.80 | 25.20 | 25.65 | +0.75% | 1.77 | 2.24% |
| 2025-10-27 | 25.65 | 25.90 | 25.31 | 25.46 | +0.43% | 1.66 | 2.11% |
| 2025-10-24 | 25.10 | 25.69 | 25.10 | 25.35 | +0.80% | 1.94 | 2.46% |