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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.30 | 20.74 | 20.30 | 20.53 | +0.64% | 0.41 | 0.76% |
| 2026-04-21 | 20.42 | 20.54 | 20.21 | 20.40 | 0.00% | 0.33 | 0.61% |
| 2026-04-20 | 20.50 | 20.55 | 20.33 | 20.40 | -1.07% | 0.35 | 0.66% |
| 2026-04-17 | 20.40 | 20.65 | 20.31 | 20.62 | +0.68% | 0.48 | 0.90% |
| 2026-04-16 | 20.30 | 20.63 | 20.15 | 20.48 | +1.24% | 0.46 | 0.87% |
| 2026-04-15 | 20.60 | 20.69 | 20.16 | 20.23 | -1.75% | 0.35 | 0.66% |
| 2026-04-14 | 20.30 | 20.60 | 20.17 | 20.59 | +1.43% | 0.43 | 0.82% |
| 2026-04-13 | 20.15 | 20.45 | 20.08 | 20.30 | -0.05% | 0.44 | 0.82% |
| 2026-04-10 | 19.78 | 20.70 | 19.78 | 20.31 | +3.36% | 0.89 | 1.66% |
| 2026-04-09 | 19.71 | 19.86 | 19.57 | 19.65 | -1.06% | 0.24 | 0.47% |
| 2026-04-08 | 19.75 | 19.88 | 19.47 | 19.86 | +2.27% | 0.43 | 0.84% |
| 2026-04-07 | 19.07 | 19.50 | 18.99 | 19.42 | +2.48% | 0.33 | 0.65% |
| 2026-04-03 | 19.60 | 19.79 | 18.93 | 18.95 | -3.12% | 0.33 | 0.66% |
| 2026-04-02 | 19.82 | 20.06 | 19.45 | 19.56 | -1.95% | 0.28 | 0.54% |
| 2026-04-01 | 19.73 | 20.14 | 19.73 | 19.95 | +0.91% | 0.31 | 0.60% |
| 2026-03-31 | 20.30 | 20.30 | 19.76 | 19.77 | -1.98% | 0.33 | 0.63% |
| 2026-03-30 | 19.91 | 20.33 | 19.85 | 20.17 | 0.00% | 0.37 | 0.71% |
| 2026-03-27 | 19.56 | 20.32 | 19.56 | 20.17 | +1.56% | 0.44 | 0.83% |
| 2026-03-26 | 19.81 | 20.29 | 19.77 | 19.86 | -0.25% | 0.43 | 0.81% |
| 2026-03-25 | 19.65 | 19.96 | 19.51 | 19.91 | +1.37% | 0.38 | 0.73% |