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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.64 | 21.89 | 21.64 | 21.78 | +0.65% | 0.35 | 0.62% |
| 2026-02-13 | 21.53 | 21.95 | 21.51 | 21.64 | +0.56% | 0.40 | 0.71% |
| 2026-02-12 | 21.80 | 21.80 | 21.50 | 21.52 | -0.97% | 0.40 | 0.71% |
| 2026-02-11 | 21.73 | 21.82 | 21.64 | 21.73 | 0.00% | 0.25 | 0.44% |
| 2026-02-10 | 21.80 | 21.90 | 21.71 | 21.73 | -0.59% | 0.30 | 0.52% |
| 2026-02-09 | 21.86 | 21.92 | 21.80 | 21.86 | +0.23% | 0.42 | 0.73% |
| 2026-02-06 | 21.60 | 22.00 | 21.48 | 21.81 | +0.97% | 0.52 | 0.92% |
| 2026-02-05 | 21.60 | 21.76 | 21.56 | 21.60 | -0.78% | 0.26 | 0.47% |
| 2026-02-04 | 21.64 | 21.78 | 21.50 | 21.77 | +0.69% | 0.40 | 0.71% |
| 2026-02-03 | 21.49 | 21.65 | 21.33 | 21.62 | +1.45% | 0.39 | 0.69% |
| 2026-02-02 | 21.44 | 21.65 | 21.25 | 21.31 | -0.88% | 0.37 | 0.66% |
| 2026-01-30 | 21.72 | 21.72 | 21.24 | 21.50 | -0.83% | 0.53 | 0.95% |
| 2026-01-29 | 21.80 | 21.95 | 21.51 | 21.68 | +0.32% | 0.67 | 1.18% |
| 2026-01-28 | 21.88 | 22.00 | 21.55 | 21.61 | -1.19% | 0.64 | 1.13% |
| 2026-01-27 | 22.67 | 22.67 | 21.54 | 21.87 | -3.66% | 1.20 | 2.10% |
| 2026-01-26 | 23.51 | 23.59 | 22.50 | 22.70 | -3.45% | 1.43 | 2.39% |
| 2026-01-23 | 23.50 | 23.66 | 22.85 | 23.51 | -0.80% | 1.78 | 2.92% |
| 2026-01-22 | 23.98 | 24.22 | 23.65 | 23.70 | -0.84% | 1.10 | 1.77% |
| 2026-01-21 | 23.48 | 23.94 | 23.41 | 23.90 | +0.46% | 1.21 | 1.96% |
| 2026-01-20 | 23.67 | 24.50 | 23.61 | 23.79 | +0.51% | 1.79 | 2.85% |