神马电力 (603530) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	27.79	26.30	-1.59	-5.70%	26.22	27.81	61538	16515	1.44%
2025-04-02	27.77	27.89	-0.01	-0.04%	27.45	28.40	26413	7396	0.62%
2025-04-01	28.22	27.90	-0.31	-1.10%	27.78	28.63	39492	11130	0.92%
2025-03-31	27.24	28.21	0.87	3.18%	27.01	28.35	43805	12166	1.02%
2025-03-28	27.21	27.34	0.00	0.00%	27.10	27.73	21549	5919	0.50%
2025-03-27	27.02	27.34	0.09	0.33%	26.68	27.65	34289	9360	0.80%
2025-03-26	28.48	27.25	-1.22	-4.29%	27.21	28.56	51430	14225	1.20%
2025-03-25	28.64	28.47	-0.31	-1.08%	28.08	29.35	68322	19612	1.60%
2025-03-24	27.47	28.78	0.98	3.53%	27.40	29.20	78844	22350	1.84%
2025-03-21	27.18	27.80	0.45	1.65%	27.08	28.65	42594	11825	1.00%
2025-03-20	27.70	27.35	-0.35	-1.26%	27.31	28.10	30847	8558	0.72%
2025-03-19	27.40	27.70	0.28	1.02%	27.22	28.00	24161	6682	0.57%
2025-03-18	27.20	27.42	0.22	0.81%	26.95	27.53	13661	3741	0.32%
2025-03-17	27.52	27.20	-0.32	-1.16%	26.88	27.69	21533	5845	0.50%
2025-03-14	27.43	27.52	0.09	0.33%	27.02	27.61	19930	5465	0.47%
2025-03-13	27.79	27.43	-0.49	-1.76%	27.18	28.07	20650	5681	0.48%
2025-03-12	27.70	27.92	0.07	0.25%	27.60	28.19	27527	7679	0.64%
2025-03-11	27.79	27.85	-0.04	-0.14%	27.01	27.93	30427	8334	0.71%
2025-03-10	27.38	27.89	0.58	2.12%	27.26	28.03	30858	8539	0.72%
2025-03-07	27.42	27.31	-0.11	-0.40%	27.15	27.66	16276	4455	0.38%
2025-03-06	27.76	27.42	-0.18	-0.65%	27.40	27.82	27090	7465	0.63%
2025-03-05	27.55	27.60	0.05	0.18%	27.20	27.94	19509	5371	0.46%
2025-03-04	27.18	27.55	0.30	1.10%	27.00	27.80	20007	5492	0.47%
2025-03-03	27.73	27.25	-0.25	-0.91%	27.12	27.98	25839	7107	0.60%
2025-02-28	27.89	27.50	-0.40	-1.43%	27.29	28.16	35831	9950	0.84%
2025-02-27	27.85	27.90	0.05	0.18%	27.43	27.99	27984	7757	0.65%
2025-02-26	27.73	27.85	0.04	0.14%	27.31	28.06	35890	9962	0.84%
2025-02-25	28.14	27.81	-0.79	-2.76%	27.35	28.23	54779	15155	1.28%
2025-02-24	28.48	28.60	0.11	0.39%	27.72	29.00	56609	16099	1.32%
2025-02-21	27.12	28.49	1.37	5.05%	27.10	28.87	66154	18619	1.55%
2025-02-20	27.08	27.12	-0.10	-0.37%	26.97	27.60	24757	6719	0.58%
2025-02-19	26.01	27.22	1.13	4.33%	25.91	27.40	48344	13022	1.13%
2025-02-18	26.05	26.09	0.08	0.31%	25.70	26.25	22486	5848	0.53%
2025-02-17	26.30	26.01	-0.11	-0.42%	25.75	26.35	19674	5126	0.46%
2025-02-14	25.95	26.12	0.12	0.46%	25.72	26.37	19326	5036	0.45%
2025-02-13	26.93	26.00	-0.90	-3.35%	25.95	26.99	30394	7996	0.71%
2025-02-12	26.52	26.90	0.29	1.09%	26.43	27.05	23492	6306	0.55%
2025-02-11	26.57	26.61	0.01	0.04%	26.55	27.25	25411	6807	0.59%
2025-02-10	26.97	26.60	-0.35	-1.30%	26.35	26.97	28466	7570	0.67%
2025-02-07	26.82	26.95	0.01	0.04%	26.61	27.18	36221	9745	0.85%
2025-02-06	25.81	26.94	0.93	3.58%	25.81	27.45	53544	14226	1.25%
2025-02-05	26.78	26.01	-0.47	-1.77%	25.76	26.78	38094	9948	0.89%
2025-01-27	26.35	26.48	0.06	0.23%	26.00	26.89	35603	9429	0.83%
2025-01-24	26.36	26.42	-0.08	-0.30%	26.30	26.82	41183	10940	0.96%
2025-01-23	26.18	26.50	0.59	2.28%	25.90	27.12	83407	22107	1.95%
2025-01-22	25.08	25.91	0.75	2.98%	25.00	26.39	75077	19402	1.76%
2025-01-21	25.02	25.16	0.17	0.68%	24.68	25.32	42115	10557	0.98%
2025-01-20	25.10	24.99	0.18	0.73%	24.87	25.73	44488	11208	1.04%
2025-01-17	25.01	24.81	-0.29	-1.16%	24.69	25.68	46827	11733	1.09%
2025-01-16	24.49	25.10	0.61	2.49%	24.31	25.35	66250	16534	1.55%
2025-01-15	24.60	24.49	-0.51	-2.04%	24.05	25.00	66580	16299	1.56%
2025-01-14	25.39	25.00	1.92	8.32%	24.44	25.39	102416	25559	2.39%
2025-01-13	23.00	23.08	-0.16	-0.69%	22.70	23.42	30605	7036	0.72%
2025-01-10	24.15	23.24	-0.84	-3.49%	23.21	24.32	22388	5301	0.52%
2025-01-09	24.18	24.08	-0.24	-0.99%	23.89	24.44	16090	3878	0.38%
2025-01-08	23.86	24.32	0.47	1.97%	23.52	24.67	24247	5826	0.57%
2025-01-07	23.58	23.85	0.50	2.14%	23.28	23.89	19492	4610	0.46%
2025-01-06	23.32	23.35	0.03	0.13%	22.37	23.62	25642	5952	0.60%
2025-01-03	23.76	23.32	-0.44	-1.85%	23.28	24.09	25314	5985	0.59%
2025-01-02	24.70	23.76	-0.95	-3.84%	23.60	24.71	35586	8562	0.83%
2024-12-31	25.00	24.71	-0.32	-1.28%	24.54	25.38	29488	7322	0.69%
2024-12-30	25.18	25.03	-0.15	-0.60%	24.80	25.49	23694	5957	0.55%
2024-12-27	24.64	25.18	0.54	2.19%	24.48	25.34	26548	6636	0.62%
2024-12-26	24.49	24.64	0.15	0.61%	24.30	24.98	20979	5189	0.49%
2024-12-25	25.31	24.49	-0.86	-3.39%	24.20	25.31	33463	8216	0.78%