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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.04 | 21.08 | 20.28 | 20.36 | -3.78% | 1.99 | 3.68% |
| 2025-07-22 | 20.59 | 21.45 | 20.53 | 21.16 | +2.17% | 2.72 | 4.94% |
| 2025-07-21 | 20.55 | 21.17 | 20.31 | 20.71 | +0.15% | 1.42 | 2.62% |
| 2025-07-18 | 20.67 | 20.99 | 20.55 | 20.68 | -0.10% | 1.30 | 2.41% |
| 2025-07-17 | 20.45 | 20.80 | 20.11 | 20.70 | +0.19% | 1.28 | 2.39% |
| 2025-07-16 | 20.79 | 21.06 | 20.52 | 20.66 | 0.00% | 1.42 | 2.61% |
| 2025-07-15 | 20.64 | 20.98 | 20.32 | 20.66 | -0.67% | 1.46 | 2.71% |
| 2025-07-14 | 20.76 | 21.13 | 20.70 | 20.80 | +0.97% | 1.49 | 2.74% |
| 2025-07-11 | 20.61 | 20.80 | 20.31 | 20.60 | +0.44% | 1.31 | 2.43% |
| 2025-07-10 | 20.70 | 20.70 | 20.13 | 20.51 | -0.92% | 1.69 | 3.17% |
| 2025-07-09 | 21.11 | 21.59 | 20.61 | 20.70 | -1.90% | 1.98 | 3.62% |
| 2025-07-08 | 21.21 | 21.31 | 20.87 | 21.10 | -0.47% | 1.71 | 3.12% |
| 2025-07-07 | 20.66 | 21.37 | 20.51 | 21.20 | +1.15% | 1.88 | 3.41% |
| 2025-07-04 | 21.60 | 21.97 | 20.95 | 20.96 | -5.84% | 3.37 | 6.02% |
| 2025-07-03 | 21.01 | 22.70 | 20.92 | 22.26 | +5.60% | 4.94 | 8.66% |
| 2025-07-02 | 21.11 | 21.61 | 20.59 | 21.08 | -2.68% | 3.22 | 5.85% |
| 2025-07-01 | 22.60 | 22.99 | 21.66 | 21.66 | -8.18% | 5.48 | 9.44% |
| 2025-06-30 | 22.07 | 24.42 | 21.66 | 23.59 | +5.78% | 7.54 | 12.57% |
| 2025-06-27 | 20.17 | 22.30 | 19.80 | 22.30 | +10.01% | 5.71 | 10.58% |
| 2025-06-26 | 20.03 | 22.00 | 19.50 | 20.27 | +1.20% | 6.59 | 12.23% |