神马股份(600810)股票行情
神马股份(600810)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.90 | 8.51 | -0.53 | -5.86% | 8.40 | 8.90 | 282213 | 24355.01 | 2.81% |
| 2025-03-27 | 8.46 | 9.04 | 0.44 | 5.12% | 8.45 | 9.04 | 388751 | 34293.37 | 3.87% |
| 2025-03-26 | 8.45 | 8.60 | 0.12 | 1.42% | 8.45 | 8.71 | 207158 | 17784.76 | 2.06% |
| 2025-03-25 | 8.63 | 8.48 | -0.10 | -1.17% | 8.28 | 8.67 | 201252 | 17013.67 | 2.00% |
| 2025-03-24 | 8.80 | 8.58 | -0.28 | -3.16% | 8.46 | 8.92 | 284165 | 24513.78 | 2.83% |
| 2025-03-21 | 8.41 | 8.86 | 0.36 | 4.24% | 8.40 | 9.15 | 394810 | 34400.79 | 3.93% |
| 2025-03-20 | 8.16 | 8.50 | 0.36 | 4.42% | 8.15 | 8.95 | 310461 | 26633.07 | 3.09% |
| 2025-03-19 | 8.20 | 8.14 | -0.05 | -0.61% | 8.10 | 8.33 | 111166 | 9124.61 | 1.11% |
| 2025-03-18 | 8.28 | 8.19 | -0.04 | -0.49% | 8.15 | 8.29 | 80566 | 6619.24 | 0.80% |
| 2025-03-17 | 8.23 | 8.23 | 0.03 | 0.37% | 8.16 | 8.28 | 84240 | 6919.95 | 0.84% |
| 2025-03-14 | 8.10 | 8.20 | 0.14 | 1.74% | 8.00 | 8.29 | 127016 | 10355.52 | 1.26% |
| 2025-03-13 | 8.10 | 8.06 | -0.08 | -0.98% | 7.97 | 8.17 | 99450 | 8001.17 | 0.99% |
| 2025-03-12 | 8.30 | 8.14 | -0.14 | -1.69% | 8.12 | 8.35 | 110880 | 9100.98 | 1.10% |
| 2025-03-11 | 8.10 | 8.28 | 0.09 | 1.10% | 8.08 | 8.29 | 99367 | 8121.83 | 0.99% |
| 2025-03-10 | 8.29 | 8.19 | -0.07 | -0.85% | 8.16 | 8.31 | 91354 | 7516.74 | 0.91% |
| 2025-03-07 | 8.26 | 8.26 | 0.01 | 0.12% | 8.21 | 8.49 | 174030 | 14520.25 | 1.73% |
| 2025-03-06 | 8.24 | 8.25 | 0.10 | 1.23% | 8.16 | 8.37 | 191941 | 15859.25 | 1.91% |
| 2025-03-05 | 7.97 | 8.15 | 0.17 | 2.13% | 7.89 | 8.25 | 178673 | 14448.09 | 1.78% |
| 2025-03-04 | 7.92 | 7.98 | 0.08 | 1.01% | 7.83 | 8.08 | 118538 | 9471.91 | 1.18% |
| 2025-03-03 | 8.15 | 7.90 | -0.25 | -3.07% | 7.86 | 8.20 | 199106 | 15896.14 | 1.98% |
| 2025-02-28 | 8.08 | 8.15 | -0.02 | -0.24% | 8.08 | 8.34 | 208059 | 17073.07 | 2.07% |
| 2025-02-27 | 8.38 | 8.17 | -0.40 | -4.67% | 8.09 | 8.41 | 278438 | 22875.63 | 2.74% |
| 2025-02-26 | 8.14 | 8.57 | 0.26 | 3.13% | 8.11 | 9.00 | 529406 | 44629.31 | 5.22% |
| 2025-02-25 | 7.45 | 8.31 | 0.76 | 10.07% | 7.43 | 8.31 | 345695 | 28122.88 | 3.41% |
| 2025-02-24 | 7.34 | 7.55 | 0.22 | 3.00% | 7.32 | 7.70 | 119265 | 9029.88 | 1.17% |
| 2025-02-21 | 7.34 | 7.33 | 0.00 | 0.00% | 7.25 | 7.36 | 38638 | 2822.59 | 0.38% |
| 2025-02-20 | 7.50 | 7.33 | -0.11 | -1.48% | 7.33 | 7.50 | 43533 | 3217.08 | 0.43% |
| 2025-02-19 | 7.31 | 7.44 | 0.13 | 1.78% | 7.30 | 7.53 | 61373 | 4566.66 | 0.60% |
| 2025-02-18 | 7.36 | 7.31 | -0.04 | -0.54% | 7.27 | 7.42 | 43379 | 3186.50 | 0.43% |
| 2025-02-17 | 7.38 | 7.35 | -0.03 | -0.41% | 7.30 | 7.40 | 40266 | 2957.13 | 0.40% |
| 2025-02-14 | 7.43 | 7.38 | -0.07 | -0.94% | 7.34 | 7.52 | 42741 | 3160.57 | 0.42% |
| 2025-02-13 | 7.59 | 7.45 | -0.14 | -1.84% | 7.44 | 7.63 | 47804 | 3583.54 | 0.47% |
| 2025-02-12 | 7.40 | 7.59 | 0.19 | 2.57% | 7.35 | 7.67 | 77540 | 5850.10 | 0.76% |
| 2025-02-11 | 7.40 | 7.40 | 0.00 | 0.00% | 7.28 | 7.42 | 52788 | 3874.77 | 0.52% |
| 2025-02-10 | 7.47 | 7.40 | -0.09 | -1.20% | 7.37 | 7.52 | 60735 | 4497.99 | 0.60% |
| 2025-02-07 | 7.44 | 7.49 | 0.05 | 0.67% | 7.38 | 7.54 | 54510 | 4081.72 | 0.54% |
| 2025-02-06 | 7.46 | 7.44 | -0.02 | -0.27% | 7.39 | 7.49 | 52001 | 3864.39 | 0.51% |
| 2025-02-05 | 7.56 | 7.46 | 0.01 | 0.13% | 7.41 | 7.56 | 41569 | 3104.06 | 0.41% |
| 2025-01-27 | 7.50 | 7.45 | -0.03 | -0.40% | 7.42 | 7.73 | 67139 | 5087.14 | 0.66% |
| 2025-01-24 | 7.54 | 7.48 | -0.08 | -1.06% | 7.48 | 7.68 | 70345 | 5319.75 | 0.69% |
| 2025-01-23 | 7.65 | 7.56 | -0.11 | -1.43% | 7.55 | 7.73 | 58178 | 4437.78 | 0.57% |
| 2025-01-22 | 7.39 | 7.67 | 0.26 | 3.51% | 7.36 | 7.81 | 109265 | 8324.08 | 1.08% |
| 2025-01-21 | 7.38 | 7.41 | 0.04 | 0.54% | 7.33 | 7.47 | 48625 | 3594.26 | 0.48% |
| 2025-01-20 | 7.70 | 7.37 | -0.36 | -4.66% | 7.28 | 7.78 | 113626 | 8420.25 | 1.12% |
| 2025-01-17 | 7.76 | 7.73 | -0.03 | -0.39% | 7.72 | 7.89 | 69764 | 5446.38 | 0.69% |
| 2025-01-16 | 7.74 | 7.76 | -0.02 | -0.26% | 7.68 | 7.87 | 54634 | 4248.02 | 0.54% |
| 2025-01-15 | 7.79 | 7.78 | -0.01 | -0.13% | 7.55 | 7.83 | 69410 | 5345.12 | 0.68% |
| 2025-01-14 | 7.55 | 7.79 | 0.39 | 5.27% | 7.40 | 7.80 | 80003 | 6105.28 | 0.79% |
| 2025-01-13 | 7.19 | 7.40 | 0.19 | 2.64% | 7.14 | 7.40 | 42290 | 3088.02 | 0.42% |
| 2025-01-10 | 7.30 | 7.21 | -0.11 | -1.50% | 7.17 | 7.37 | 28821 | 2094.26 | 0.28% |
| 2025-01-09 | 7.29 | 7.32 | 0.02 | 0.27% | 7.21 | 7.38 | 27309 | 1995.35 | 0.27% |
| 2025-01-08 | 7.39 | 7.30 | -0.06 | -0.82% | 7.12 | 7.39 | 58420 | 4237.65 | 0.58% |
| 2025-01-07 | 7.53 | 7.36 | -0.15 | -2.00% | 7.27 | 7.54 | 54449 | 4008.11 | 0.54% |
| 2025-01-06 | 7.76 | 7.51 | -0.32 | -4.09% | 7.48 | 7.80 | 69596 | 5297.99 | 0.69% |
| 2025-01-03 | 7.92 | 7.83 | -0.13 | -1.63% | 7.73 | 8.02 | 75612 | 5947.33 | 0.74% |
| 2025-01-02 | 8.06 | 7.96 | -0.13 | -1.61% | 7.78 | 8.14 | 110567 | 8766.41 | 1.06% |
| 2024-12-31 | 7.94 | 8.09 | 0.13 | 1.63% | 7.78 | 8.10 | 119377 | 9480.45 | 1.14% |
| 2024-12-30 | 8.00 | 7.96 | -0.03 | -0.38% | 7.87 | 8.04 | 58150 | 4624.01 | 0.56% |
| 2024-12-27 | 7.95 | 7.99 | 0.01 | 0.13% | 7.92 | 8.08 | 45715 | 3657.13 | 0.44% |
| 2024-12-26 | 7.94 | 7.98 | -0.01 | -0.13% | 7.92 | 8.12 | 44491 | 3579.06 | 0.43% |
| 2024-12-25 | 8.12 | 7.99 | -0.12 | -1.48% | 7.93 | 8.19 | 71909 | 5769.77 | 0.69% |
| 2024-12-24 | 7.93 | 8.11 | 0.15 | 1.88% | 7.93 | 8.12 | 68498 | 5525.27 | 0.66% |
| 2024-12-23 | 7.90 | 7.96 | 0.07 | 0.89% | 7.79 | 8.01 | 78253 | 6180.53 | 0.75% |
| 2024-12-20 | 8.00 | 7.89 | -0.15 | -1.87% | 7.86 | 8.05 | 58378 | 4624.49 | 0.56% |
| 2024-12-19 | 7.97 | 8.04 | 0.04 | 0.50% | 7.77 | 8.07 | 119632 | 9481.49 | 1.15% |
| 2024-12-18 | 8.28 | 8.00 | -0.13 | -1.60% | 7.93 | 8.31 | 153083 | 12444.45 | 1.47% |
| 2024-12-17 | 8.37 | 8.13 | -0.24 | -2.87% | 8.08 | 8.41 | 127729 | 10473.71 | 1.22% |
| 2024-12-16 | 8.19 | 8.37 | 0.25 | 3.08% | 8.15 | 8.38 | 146547 | 12201.24 | 1.40% |
| 2024-12-13 | 8.06 | 8.12 | 0.02 | 0.25% | 8.02 | 8.25 | 110230 | 8975.22 | 1.06% |
| 2024-12-12 | 8.14 | 8.10 | -0.04 | -0.49% | 8.05 | 8.18 | 75655 | 6130.65 | 0.72% |
| 2024-12-11 | 8.11 | 8.14 | 0.00 | 0.00% | 8.11 | 8.23 | 59197 | 4835.32 | 0.57% |
| 2024-12-10 | 8.30 | 8.14 | -0.02 | -0.25% | 8.11 | 8.35 | 94131 | 7700.51 | 0.90% |
| 2024-12-09 | 8.17 | 8.16 | -0.05 | -0.61% | 8.09 | 8.23 | 71596 | 5836.24 | 0.69% |
| 2024-12-06 | 8.21 | 8.21 | 0.01 | 0.12% | 8.13 | 8.26 | 94602 | 7760.99 | 0.91% |
| 2024-12-05 | 8.20 | 8.20 | -0.04 | -0.49% | 8.04 | 8.30 | 125899 | 10294.07 | 1.21% |
| 2024-12-04 | 8.23 | 8.24 | 0.05 | 0.61% | 8.03 | 8.42 | 179854 | 14803.00 | 1.72% |
| 2024-12-03 | 8.11 | 8.19 | 0.10 | 1.24% | 8.09 | 8.43 | 183497 | 15133.71 | 1.76% |
| 2024-12-02 | 7.96 | 8.09 | 0.15 | 1.89% | 7.88 | 8.18 | 162756 | 13048.85 | 1.56% |
| 2024-11-29 | 7.82 | 7.94 | 0.10 | 1.28% | 7.79 | 8.03 | 123624 | 9812.35 | 1.18% |
| 2024-11-28 | 7.78 | 7.84 | 0.06 | 0.77% | 7.71 | 7.92 | 102572 | 8021.07 | 0.98% |
上证大盘股票行情在线 K线走势图
