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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.80 | 27.48 | 26.60 | 26.70 | -2.20% | 3.41 | 4.86% |
| 2025-08-19 | 25.90 | 27.30 | 25.50 | 27.30 | +4.20% | 5.11 | 7.38% |
| 2025-08-18 | 26.06 | 26.60 | 25.74 | 26.20 | +0.81% | 3.93 | 5.78% |
| 2025-08-15 | 25.66 | 26.94 | 25.66 | 25.99 | -1.18% | 4.74 | 6.91% |
| 2025-08-14 | 27.48 | 28.37 | 26.20 | 26.30 | -2.59% | 6.76 | 9.51% |
| 2025-08-13 | 28.00 | 28.66 | 26.92 | 27.00 | -7.22% | 8.08 | 11.28% |
| 2025-08-12 | 27.64 | 30.40 | 27.64 | 29.10 | +5.28% | 9.74 | 12.85% |
| 2025-08-11 | 26.37 | 27.64 | 26.37 | 27.64 | +9.99% | 3.59 | 5.02% |
| 2025-08-08 | 24.05 | 27.06 | 23.89 | 25.13 | +2.15% | 8.23 | 12.05% |
| 2025-08-07 | 23.25 | 25.48 | 22.76 | 24.60 | +5.81% | 7.16 | 11.28% |
| 2025-08-06 | 20.92 | 23.25 | 20.92 | 23.25 | +9.98% | 5.27 | 9.11% |
| 2025-08-05 | 20.89 | 21.36 | 20.85 | 21.14 | +1.29% | 2.09 | 3.79% |
| 2025-08-04 | 19.68 | 21.05 | 19.66 | 20.87 | +4.77% | 2.48 | 4.59% |
| 2025-08-01 | 19.68 | 20.28 | 19.45 | 19.92 | +1.32% | 1.16 | 2.23% |
| 2025-07-31 | 19.85 | 20.18 | 19.55 | 19.66 | -1.95% | 0.86 | 1.66% |
| 2025-07-30 | 20.00 | 20.40 | 19.38 | 20.05 | -0.35% | 1.58 | 3.06% |
| 2025-07-29 | 20.53 | 20.73 | 19.98 | 20.12 | -2.28% | 1.24 | 2.34% |
| 2025-07-28 | 20.28 | 20.74 | 20.25 | 20.59 | +1.58% | 1.05 | 1.96% |
| 2025-07-25 | 20.40 | 20.40 | 20.16 | 20.27 | -0.54% | 0.78 | 1.47% |
| 2025-07-24 | 20.35 | 20.54 | 20.27 | 20.38 | +0.10% | 0.94 | 1.76% |