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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.36 | 30.58 | 29.76 | 29.79 | -1.62% | 5.73 | 6.16% |
| 2025-09-16 | 29.73 | 30.68 | 29.37 | 30.28 | +1.03% | 7.12 | 7.67% |
| 2025-09-15 | 29.40 | 30.64 | 29.38 | 29.97 | +0.91% | 5.97 | 6.40% |
| 2025-09-12 | 29.98 | 30.78 | 29.68 | 29.70 | -1.46% | 6.72 | 7.24% |
| 2025-09-11 | 30.16 | 30.88 | 29.63 | 30.14 | -1.21% | 8.54 | 9.17% |
| 2025-09-10 | 31.14 | 32.44 | 30.20 | 30.51 | -2.99% | 13.29 | 13.75% |
| 2025-09-09 | 29.00 | 31.45 | 28.41 | 31.45 | +10.00% | 13.27 | 14.11% |
| 2025-09-08 | 28.10 | 29.10 | 27.78 | 28.59 | +1.45% | 4.60 | 5.21% |
| 2025-09-05 | 26.96 | 28.45 | 26.81 | 28.18 | +4.49% | 5.67 | 6.63% |
| 2025-09-04 | 28.40 | 28.77 | 26.39 | 26.97 | -7.06% | 7.11 | 8.37% |
| 2025-09-03 | 29.90 | 30.88 | 28.90 | 29.02 | -4.29% | 7.70 | 8.43% |
| 2025-09-02 | 29.20 | 30.94 | 28.25 | 30.32 | +3.66% | 11.36 | 12.44% |
| 2025-09-01 | 28.88 | 29.65 | 28.77 | 29.25 | +1.28% | 8.14 | 9.05% |
| 2025-08-29 | 31.10 | 31.40 | 28.77 | 28.88 | -9.35% | 11.86 | 12.77% |
| 2025-08-28 | 33.96 | 34.43 | 31.26 | 31.86 | -6.21% | 12.41 | 12.33% |
| 2025-08-27 | 38.78 | 40.62 | 33.97 | 33.97 | -8.02% | 21.00 | 18.16% |
| 2025-08-26 | 32.68 | 36.93 | 32.68 | 36.93 | +10.01% | 9.31 | 8.62% |
| 2025-08-25 | 31.83 | 34.18 | 31.82 | 33.57 | +4.91% | 12.56 | 12.26% |
| 2025-08-22 | 31.80 | 33.86 | 31.67 | 32.00 | +1.43% | 11.96 | 11.85% |
| 2025-08-21 | 30.60 | 32.26 | 29.01 | 31.55 | +0.35% | 10.90 | 11.55% |