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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.41 | 25.52 | 24.66 | 25.15 | -1.41% | 2.28 | 2.96% |
| 2025-10-22 | 25.85 | 26.43 | 25.46 | 25.51 | -1.47% | 2.99 | 3.74% |
| 2025-10-21 | 25.42 | 25.94 | 24.75 | 25.89 | +2.37% | 3.41 | 4.34% |
| 2025-10-20 | 25.00 | 25.87 | 25.00 | 25.29 | +3.82% | 3.98 | 5.09% |
| 2025-10-17 | 26.99 | 26.99 | 24.35 | 24.36 | -9.94% | 4.44 | 5.69% |
| 2025-10-16 | 27.59 | 27.74 | 27.00 | 27.05 | -2.73% | 2.46 | 2.92% |
| 2025-10-15 | 27.83 | 28.18 | 27.28 | 27.81 | -0.36% | 2.77 | 3.25% |
| 2025-10-14 | 27.70 | 29.00 | 27.60 | 27.91 | +0.61% | 3.17 | 3.63% |
| 2025-10-13 | 26.95 | 28.15 | 26.91 | 27.74 | -2.84% | 2.92 | 3.43% |
| 2025-10-10 | 27.86 | 29.00 | 27.61 | 28.55 | +2.66% | 4.52 | 5.13% |
| 2025-10-09 | 27.20 | 28.10 | 26.96 | 27.81 | +2.51% | 2.91 | 3.41% |
| 2025-09-30 | 27.45 | 27.51 | 27.11 | 27.13 | -0.88% | 2.48 | 2.95% |
| 2025-09-29 | 27.48 | 27.80 | 27.03 | 27.37 | -0.47% | 2.98 | 3.52% |
| 2025-09-26 | 27.49 | 28.55 | 27.49 | 27.50 | -1.33% | 4.10 | 4.74% |
| 2025-09-25 | 28.25 | 29.27 | 27.82 | 27.87 | -5.62% | 6.30 | 7.22% |
| 2025-09-24 | 32.01 | 32.15 | 29.53 | 29.53 | -10.00% | 9.69 | 10.44% |
| 2025-09-23 | 33.49 | 34.49 | 32.07 | 32.81 | -4.95% | 9.89 | 9.69% |
| 2025-09-22 | 32.04 | 35.00 | 31.82 | 34.52 | +6.48% | 12.83 | 12.41% |
| 2025-09-19 | 29.98 | 33.50 | 29.70 | 32.42 | +5.84% | 13.36 | 13.69% |
| 2025-09-18 | 29.48 | 31.80 | 29.40 | 30.63 | +2.82% | 10.35 | 10.89% |