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
2026-08-20	51.00	48.88	-1.79	-3.53%	48.81	52.30	41172	20625	0.96%
2026-08-19	51.13	50.67	-1.21	-2.33%	50.56	52.80	52024	26808	1.22%
2026-08-18	52.06	51.88	0.06	0.12%	51.16	54.50	75325	39574	1.76%
2026-08-17	47.31	51.82	4.71	10.00%	47.00	51.82	78703	39464	1.84%
2026-08-14	46.76	47.11	1.34	2.93%	45.20	47.55	61087	28698	1.43%
2026-08-13	46.90	45.77	-1.78	-3.74%	45.71	48.88	66036	30904	1.54%
2026-08-12	47.26	47.55	0.17	0.36%	46.31	48.22	50920	24045	1.19%
2026-08-11	45.40	47.38	1.99	4.38%	44.70	48.50	70674	33207	1.65%
2026-08-10	45.12	45.39	0.55	1.23%	44.46	45.65	33742	15236	0.79%
2026-08-07	45.20	44.84	-0.21	-0.47%	44.41	45.40	29318	13142	0.69%
2026-08-06	45.00	45.05	-0.09	-0.20%	43.86	45.17	26127	11663	0.61%
2026-08-05	43.28	45.14	1.87	4.32%	42.71	45.18	41878	18620	0.98%
2026-08-04	42.20	43.27	1.14	2.71%	42.00	43.90	38831	16749	0.91%
2026-08-03	42.13	42.13	0.01	0.02%	41.70	43.40	40004	17049	0.94%
2026-07-31	44.88	42.12	-1.71	-3.90%	41.96	44.88	58189	24975	1.36%
2026-07-30	44.97	43.83	-1.14	-2.54%	43.06	45.36	32311	14195	0.76%
2026-07-29	43.38	44.97	1.59	3.67%	42.66	45.40	35087	15529	0.82%
2026-07-28	45.66	43.38	-1.76	-3.90%	43.23	45.66	28111	12331	0.66%
2026-07-27	42.35	45.14	2.73	6.44%	42.21	45.24	37955	16740	0.89%
2026-07-24	44.72	42.41	-2.35	-5.25%	42.38	44.72	28838	12451	0.67%
2026-07-23	42.50	44.76	1.89	4.41%	42.50	46.00	49807	22224	1.17%
2026-07-22	43.85	42.87	-1.20	-2.72%	42.66	44.07	26076	11269	0.61%
2026-07-21	42.66	44.07	1.22	2.85%	41.63	44.08	36641	15750	0.86%
2026-07-20	42.88	42.85	-0.02	-0.05%	42.10	44.79	41062	17770	0.96%
2026-07-17	43.05	42.87	0.02	0.05%	42.44	45.50	60853	26669	1.42%
2026-07-16	46.50	42.85	-2.80	-6.13%	42.63	46.50	30089	13172	0.70%
2026-07-15	46.33	45.65	-1.24	-2.64%	45.41	47.16	16793	7751	0.39%
2026-07-14	46.60	46.89	0.99	2.16%	45.01	47.30	27456	12637	0.64%
2026-07-13	48.27	45.90	-2.37	-4.91%	45.60	48.88	25353	11892	0.59%
2026-07-10	48.99	48.27	-0.71	-1.45%	48.11	50.60	29775	14603	0.70%
2026-07-09	49.14	48.98	-0.16	-0.33%	46.73	49.50	33626	16199	0.79%
2026-07-08	50.49	49.14	-1.28	-2.54%	48.89	51.40	24980	12429	0.58%
2026-07-07	53.27	50.42	-3.09	-5.77%	50.30	54.30	27580	14305	0.65%
2026-07-06	52.10	53.51	1.81	3.50%	51.01	55.62	43112	23382	1.01%
2026-07-03	48.98	51.70	2.75	5.62%	48.50	52.77	41609	21407	0.97%
2026-07-02	48.62	48.95	0.33	0.68%	48.18	51.20	34908	17281	0.82%
2026-07-01	51.01	48.62	-2.28	-4.48%	48.00	51.01	35744	17547	0.84%
2026-06-30	52.00	50.90	-0.85	-1.64%	50.39	52.00	27731	14110	0.65%
2026-06-29	51.75	51.75	-0.12	-0.23%	50.78	52.40	26722	13797	0.63%
2026-06-26	54.00	51.87	-2.13	-3.94%	51.35	54.03	24227	12658	0.57%
2026-06-25	53.70	54.00	0.30	0.56%	52.52	54.17	27293	14540	0.64%
2026-06-24	55.00	53.70	-1.20	-2.19%	53.00	55.33	27455	14756	0.64%
2026-06-23	56.39	54.90	-1.45	-2.57%	54.40	56.74	31976	17755	0.75%
2026-06-22	55.50	56.35	2.65	4.93%	54.34	57.60	60928	34162	1.43%
2026-06-18	52.90	53.70	0.80	1.51%	52.60	54.99	42670	22951	1.00%
2026-06-17	53.20	52.90	-0.50	-0.94%	52.40	53.63	37018	19563	0.87%
2026-06-16	53.35	53.40	-0.26	-0.48%	53.09	54.54	37673	20221	0.88%
2026-06-15	53.39	53.66	0.51	0.96%	52.61	54.35	34654	18514	0.81%
2026-06-12	51.75	53.15	2.05	4.01%	51.00	54.79	42039	22193	0.98%
2026-06-11	51.49	51.10	-0.15	-0.29%	49.40	51.49	38384	19377	0.90%
2026-06-10	51.90	51.59	-0.64	-1.23%	51.20	52.16	20487	10571	0.48%
2026-06-09	52.60	52.23	0.17	0.33%	51.20	52.64	21825	11330	0.51%
2026-06-08	52.00	52.06	-1.70	-3.16%	51.00	53.00	32308	16787	0.76%
2026-06-05	55.72	53.76	-1.29	-2.34%	53.44	55.87	28306	15320	0.66%
2026-06-04	54.23	55.05	0.20	0.36%	54.11	56.28	38364	21101	0.90%
2026-06-03	56.50	54.85	-2.16	-3.79%	54.08	56.69	54381	29869	1.27%
2026-06-02	59.14	57.01	-2.14	-3.62%	56.02	59.35	39000	22225	0.91%
2026-06-01	57.80	59.15	1.65	2.87%	57.55	59.96	49164	29000	1.15%
2026-05-29	56.95	57.50	0.59	1.04%	56.51	59.24	49509	28660	1.16%
2026-05-28	56.64	56.91	0.44	0.78%	55.12	57.72	30024	16949	0.70%
2026-05-27	56.50	56.47	-0.19	-0.34%	55.90	58.50	24047	13681	0.56%
2026-05-26	57.74	56.66	-1.06	-1.84%	55.80	57.78	22949	12968	0.54%
2026-05-25	56.72	57.72	1.00	1.76%	56.70	58.27	26632	15305	0.62%
2026-05-22	56.45	56.72	-1.65	-2.83%	56.02	57.99	46352	26290	1.08%
2026-05-21	61.29	58.37	-3.21	-5.21%	58.00	61.50	37256	22308	0.87%
2026-05-20	60.40	61.58	0.98	1.62%	58.76	61.80	42607	25654	1.00%
2026-05-19	58.70	60.60	1.90	3.24%	58.02	61.30	45784	27425	1.07%
2026-05-18	58.01	58.70	-0.13	-0.22%	57.80	59.70	38480	22641	0.90%
2026-05-15	63.00	58.83	-4.57	-7.21%	58.76	63.00	73511	44305	1.72%
2026-05-14	68.00	63.40	-5.38	-7.82%	63.40	68.00	70879	46314	1.66%
2026-05-13	66.94	68.78	1.17	1.73%	65.69	72.06	104098	71368	2.44%
2026-05-12	64.30	67.61	3.33	5.18%	63.11	67.61	87882	57859	2.06%