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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.39 | 19.68 | 19.03 | 19.64 | +2.72% | 0.42 | 0.83% |
| 2026-03-23 | 19.70 | 20.01 | 18.99 | 19.12 | -3.87% | 0.59 | 1.17% |
| 2026-03-20 | 20.16 | 20.53 | 19.88 | 19.89 | -1.29% | 0.48 | 0.90% |
| 2026-03-19 | 20.32 | 20.53 | 20.07 | 20.15 | -1.80% | 0.28 | 0.53% |
| 2026-03-18 | 20.54 | 20.68 | 20.20 | 20.52 | -0.05% | 0.33 | 0.63% |
| 2026-03-17 | 21.28 | 21.30 | 20.53 | 20.53 | -2.98% | 0.39 | 0.72% |
| 2026-03-16 | 20.92 | 21.35 | 20.90 | 21.16 | +0.05% | 0.40 | 0.72% |
| 2026-03-13 | 20.80 | 21.56 | 20.80 | 21.15 | +0.05% | 0.58 | 1.05% |
| 2026-03-12 | 21.20 | 21.55 | 20.97 | 21.14 | -2.36% | 0.90 | 1.63% |
| 2026-03-11 | 20.86 | 22.27 | 20.74 | 21.65 | +4.19% | 1.63 | 2.87% |
| 2026-03-10 | 20.49 | 20.80 | 20.49 | 20.78 | +1.51% | 0.27 | 0.49% |
| 2026-03-09 | 20.60 | 20.60 | 20.12 | 20.47 | -0.82% | 0.31 | 0.59% |
| 2026-03-06 | 20.23 | 20.66 | 20.18 | 20.64 | +1.67% | 0.32 | 0.60% |
| 2026-03-05 | 20.10 | 20.42 | 20.10 | 20.30 | +2.01% | 0.36 | 0.68% |
| 2026-03-04 | 19.74 | 20.28 | 19.74 | 19.90 | -1.34% | 0.37 | 0.71% |
| 2026-03-03 | 21.02 | 21.23 | 20.15 | 20.17 | -4.04% | 0.62 | 1.16% |
| 2026-03-02 | 21.50 | 21.69 | 21.02 | 21.02 | -4.06% | 0.79 | 1.42% |
| 2026-02-27 | 21.91 | 21.93 | 21.60 | 21.91 | +0.09% | 0.40 | 0.71% |
| 2026-02-26 | 22.04 | 22.13 | 21.85 | 21.89 | -0.68% | 0.38 | 0.67% |
| 2026-02-25 | 21.81 | 22.08 | 21.75 | 22.04 | +1.19% | 0.56 | 0.97% |