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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.19 | 24.49 | 23.80 | 24.00 | -0.74% | 1.27 | 2.01% |
| 2025-11-19 | 24.90 | 25.36 | 23.77 | 24.18 | -3.97% | 2.30 | 3.61% |
| 2025-11-18 | 26.14 | 26.88 | 24.93 | 25.18 | -3.67% | 3.21 | 4.79% |
| 2025-11-17 | 26.41 | 26.77 | 25.80 | 26.14 | -1.54% | 2.97 | 4.35% |
| 2025-11-14 | 27.51 | 27.83 | 26.50 | 26.55 | -3.49% | 6.16 | 8.73% |
| 2025-11-13 | 24.94 | 27.51 | 24.70 | 27.51 | +10.00% | 4.32 | 6.10% |
| 2025-11-12 | 25.70 | 25.71 | 24.75 | 25.01 | -4.65% | 2.48 | 3.78% |
| 2025-11-11 | 24.99 | 26.98 | 24.75 | 26.23 | +5.34% | 4.30 | 6.28% |
| 2025-11-10 | 25.25 | 25.73 | 24.71 | 24.90 | -2.62% | 2.13 | 3.24% |
| 2025-11-07 | 25.10 | 25.99 | 25.09 | 25.57 | +0.35% | 2.03 | 3.03% |
| 2025-11-06 | 26.07 | 26.78 | 25.25 | 25.48 | -4.07% | 3.28 | 4.89% |
| 2025-11-05 | 27.28 | 27.60 | 25.82 | 26.56 | -4.80% | 4.15 | 5.90% |
| 2025-11-04 | 26.95 | 28.25 | 26.60 | 27.90 | +0.94% | 5.62 | 7.84% |
| 2025-11-03 | 26.43 | 27.83 | 25.60 | 27.64 | +3.83% | 6.04 | 8.62% |
| 2025-10-31 | 24.74 | 27.50 | 24.55 | 26.62 | +5.43% | 5.53 | 8.02% |
| 2025-10-30 | 24.51 | 25.68 | 24.42 | 25.25 | +3.02% | 3.18 | 4.88% |
| 2025-10-29 | 24.20 | 24.88 | 24.15 | 24.51 | +1.07% | 1.79 | 2.79% |
| 2025-10-28 | 24.08 | 24.40 | 23.95 | 24.25 | +0.21% | 1.19 | 1.87% |
| 2025-10-27 | 23.95 | 24.47 | 23.78 | 24.20 | +1.09% | 1.33 | 2.10% |
| 2025-10-24 | 23.55 | 24.05 | 23.50 | 23.94 | +1.53% | 1.14 | 1.82% |