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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.32 | 23.79 | 23.26 | 23.67 | +0.98% | 1.01 | 1.64% |
| 2026-01-16 | 23.95 | 23.95 | 23.28 | 23.44 | -0.89% | 1.34 | 2.19% |
| 2026-01-15 | 23.02 | 24.00 | 22.90 | 23.65 | +2.20% | 2.54 | 4.10% |
| 2026-01-14 | 22.87 | 23.52 | 22.81 | 23.14 | +1.18% | 1.53 | 2.53% |
| 2026-01-13 | 23.39 | 23.47 | 22.80 | 22.87 | -2.18% | 1.27 | 2.10% |
| 2026-01-12 | 23.02 | 23.39 | 22.82 | 23.38 | +0.99% | 1.54 | 2.54% |
| 2026-01-09 | 22.97 | 23.18 | 22.90 | 23.15 | +0.30% | 0.96 | 1.59% |
| 2026-01-08 | 22.90 | 23.15 | 22.70 | 23.08 | +0.48% | 0.83 | 1.38% |
| 2026-01-07 | 23.07 | 23.24 | 22.82 | 22.97 | -0.43% | 1.01 | 1.67% |
| 2026-01-06 | 22.88 | 23.26 | 22.80 | 23.07 | +1.27% | 1.11 | 1.83% |
| 2026-01-05 | 22.44 | 22.79 | 22.43 | 22.78 | +1.33% | 0.77 | 1.29% |
| 2025-12-31 | 23.10 | 23.15 | 22.46 | 22.48 | -1.88% | 0.90 | 1.52% |
| 2025-12-30 | 22.75 | 23.08 | 22.58 | 22.91 | -0.87% | 0.95 | 1.60% |
| 2025-12-29 | 23.73 | 23.80 | 23.01 | 23.11 | -2.49% | 1.69 | 2.78% |
| 2025-12-26 | 23.03 | 23.87 | 23.03 | 23.70 | +3.36% | 2.62 | 4.27% |
| 2025-12-25 | 22.75 | 22.95 | 22.50 | 22.93 | +0.53% | 0.87 | 1.47% |
| 2025-12-24 | 22.58 | 22.99 | 22.58 | 22.81 | +0.48% | 0.89 | 1.49% |
| 2025-12-23 | 22.52 | 22.92 | 22.10 | 22.70 | +0.84% | 1.29 | 2.18% |
| 2025-12-22 | 22.48 | 22.57 | 22.31 | 22.51 | +0.72% | 0.53 | 0.90% |
| 2025-12-19 | 22.06 | 22.45 | 22.05 | 22.35 | +1.27% | 0.72 | 1.23% |