野马电池 sh.605378
17.64
-2.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.24 | 18.24 | 17.38 | 17.64 | -2.27% | 0.44 | 0.95% |
| 2026-05-22 | 17.75 | 18.15 | 17.58 | 18.05 | +1.52% | 0.36 | 0.78% |
| 2026-05-21 | 18.52 | 18.70 | 17.76 | 17.78 | -3.79% | 0.55 | 1.16% |
| 2026-05-20 | 18.45 | 18.51 | 18.07 | 18.48 | +0.38% | 0.42 | 0.88% |
| 2026-05-19 | 18.40 | 18.57 | 18.24 | 18.41 | -0.05% | 0.29 | 0.60% |
| 2026-05-18 | 18.32 | 18.56 | 18.01 | 18.42 | +0.49% | 0.32 | 0.68% |
| 2026-05-15 | 18.71 | 18.72 | 18.21 | 18.33 | -0.33% | 0.53 | 1.09% |
| 2026-05-14 | 18.93 | 19.00 | 18.39 | 18.39 | -2.90% | 0.71 | 1.45% |
| 2026-05-13 | 19.33 | 19.50 | 18.81 | 18.94 | -2.12% | 0.99 | 2.00% |
| 2026-05-12 | 19.95 | 19.95 | 19.16 | 19.35 | -3.25% | 0.71 | 1.40% |
| 2026-05-11 | 20.50 | 20.50 | 19.85 | 20.00 | -1.38% | 0.78 | 1.49% |
| 2026-05-08 | 20.11 | 20.62 | 20.01 | 20.28 | +0.80% | 0.46 | 0.87% |
| 2026-05-07 | 20.37 | 20.44 | 20.04 | 20.12 | -1.18% | 0.48 | 0.90% |
| 2026-05-06 | 20.30 | 20.49 | 20.28 | 20.36 | +0.30% | 0.36 | 0.67% |
| 2026-04-30 | 20.58 | 20.58 | 20.22 | 20.30 | -1.41% | 0.38 | 0.72% |
| 2026-04-29 | 20.26 | 20.65 | 20.16 | 20.59 | +1.58% | 0.55 | 1.03% |
| 2026-04-28 | 20.30 | 20.74 | 20.15 | 20.27 | -1.27% | 0.53 | 1.00% |
| 2026-04-27 | 20.34 | 20.56 | 19.96 | 20.53 | +0.93% | 0.40 | 0.74% |
| 2026-04-24 | 20.05 | 20.50 | 19.86 | 20.34 | +1.45% | 0.42 | 0.79% |
| 2026-04-23 | 20.65 | 20.65 | 20.00 | 20.05 | -2.34% | 0.46 | 0.88% |