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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.04 | 29.20 | 28.24 | 28.30 | -3.51% | 4.19 | 5.60% |
| 2025-09-16 | 29.20 | 29.88 | 28.20 | 29.33 | -0.95% | 4.83 | 6.37% |
| 2025-09-15 | 29.60 | 32.23 | 29.50 | 29.61 | -2.31% | 6.75 | 8.47% |
| 2025-09-12 | 29.31 | 30.77 | 28.79 | 30.31 | +2.02% | 8.46 | 10.87% |
| 2025-09-11 | 28.00 | 30.58 | 27.52 | 29.71 | +6.11% | 7.60 | 9.86% |
| 2025-09-10 | 28.12 | 28.85 | 27.69 | 28.00 | -5.31% | 5.17 | 7.02% |
| 2025-09-09 | 28.65 | 29.78 | 28.00 | 29.57 | +2.18% | 8.06 | 10.62% |
| 2025-09-08 | 28.56 | 30.93 | 27.26 | 28.94 | +2.92% | 10.38 | 13.85% |
| 2025-09-05 | 24.30 | 28.12 | 24.29 | 28.12 | +10.02% | 6.83 | 9.47% |
| 2025-09-04 | 26.50 | 27.41 | 25.56 | 25.56 | -10.00% | 5.66 | 8.22% |
| 2025-09-03 | 26.28 | 28.45 | 25.78 | 28.40 | +5.26% | 7.46 | 10.42% |
| 2025-09-02 | 25.70 | 27.92 | 25.23 | 26.98 | +6.30% | 7.24 | 10.25% |
| 2025-09-01 | 25.03 | 25.88 | 24.91 | 25.38 | +0.95% | 2.09 | 3.15% |
| 2025-08-29 | 24.54 | 25.95 | 24.15 | 25.14 | +2.44% | 3.13 | 4.77% |
| 2025-08-28 | 24.87 | 25.65 | 23.71 | 24.54 | -2.62% | 4.02 | 6.26% |
| 2025-08-27 | 26.60 | 27.50 | 25.15 | 25.20 | -5.94% | 4.38 | 6.30% |
| 2025-08-26 | 26.36 | 27.66 | 26.21 | 26.79 | +0.83% | 4.23 | 5.99% |
| 2025-08-25 | 26.70 | 27.00 | 26.10 | 26.57 | +0.15% | 3.23 | 4.65% |
| 2025-08-22 | 26.34 | 27.00 | 26.26 | 26.53 | +0.57% | 2.75 | 3.94% |
| 2025-08-21 | 26.20 | 26.87 | 25.89 | 26.38 | -1.20% | 2.46 | 3.57% |