中马传动 (603767) - 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	14.79	14.61	-0.43	-2.86%	14.60	15.57	184913	27645	5.99%
2025-04-02	14.68	15.04	0.44	3.01%	14.50	15.30	228320	34156	7.40%
2025-04-01	15.13	14.60	-0.40	-2.67%	14.54	15.18	157804	23320	5.11%
2025-03-31	15.13	15.00	-0.13	-0.86%	14.47	15.13	206050	30382	6.68%
2025-03-28	15.99	15.13	-1.18	-7.23%	15.09	16.55	298996	46529	9.69%
2025-03-27	16.09	16.31	0.01	0.06%	15.69	17.28	349417	57791	11.32%
2025-03-26	15.80	16.30	-0.43	-2.57%	15.80	17.28	331386	54806	10.74%
2025-03-25	18.39	16.73	-1.85	-9.96%	16.72	19.49	411561	74078	13.34%
2025-03-24	19.18	18.58	-1.85	-9.06%	18.39	19.91	441753	82767	14.31%
2025-03-21	19.98	20.43	1.86	10.02%	19.11	20.43	652797	130115	21.15%
2025-03-20	16.77	18.57	1.69	10.01%	16.67	18.57	168106	30217	5.45%
2025-03-19	16.00	16.88	0.68	4.20%	15.87	17.51	434666	72703	14.08%
2025-03-18	15.68	16.20	0.52	3.32%	15.30	16.42	395336	62535	12.81%
2025-03-17	16.34	15.68	-0.03	-0.19%	15.59	16.59	488280	78332	15.82%
2025-03-14	14.06	15.71	1.43	10.01%	13.55	15.71	273139	41072	8.85%
2025-03-13	15.08	14.28	-0.98	-6.42%	14.03	15.48	209054	30492	6.77%
2025-03-12	15.40	15.26	-0.24	-1.55%	15.18	15.59	213400	32771	6.91%
2025-03-11	14.66	15.50	0.49	3.26%	14.59	15.99	260230	39866	8.43%
2025-03-10	14.68	15.01	0.35	2.39%	14.45	15.24	233068	34523	7.55%
2025-03-07	14.60	14.66	-0.09	-0.61%	14.44	15.09	194628	28594	6.31%
2025-03-06	14.74	14.75	-0.13	-0.87%	14.62	15.40	318506	47513	10.32%
2025-03-05	13.95	14.88	0.57	3.98%	13.95	15.55	315818	46254	10.23%
2025-03-04	13.59	14.31	0.51	3.70%	13.42	14.85	270890	38899	8.78%
2025-03-03	13.80	13.80	-0.13	-0.93%	13.47	14.29	214985	29694	6.97%
2025-02-28	13.83	13.93	0.03	0.22%	13.28	14.31	294070	40670	9.53%
2025-02-27	14.45	13.90	-0.50	-3.47%	13.61	14.66	321233	45130	10.41%
2025-02-26	13.14	14.40	1.31	10.01%	13.10	14.40	270578	37544	8.77%
2025-02-25	12.87	13.09	0.10	0.77%	12.77	13.20	110121	14399	3.57%
2025-02-24	13.27	12.99	-0.20	-1.52%	12.93	13.36	134795	17678	4.37%
2025-02-21	12.96	13.19	0.15	1.15%	12.91	13.46	178476	23468	5.78%
2025-02-20	13.10	13.04	-0.37	-2.76%	12.88	13.21	185373	24237	6.01%
2025-02-19	12.48	13.41	0.54	4.20%	12.41	13.76	352041	46059	11.41%
2025-02-18	11.98	12.87	0.84	6.98%	11.92	13.23	290150	37520	9.40%
2025-02-17	11.87	12.03	0.13	1.09%	11.87	12.04	38896	4650	1.26%
2025-02-14	11.98	11.90	-0.10	-0.83%	11.84	12.15	43313	5194	1.40%
2025-02-13	12.25	12.00	-0.29	-2.36%	11.98	12.42	55838	6794	1.81%
2025-02-12	12.10	12.29	0.25	2.08%	11.98	12.35	79216	9662	2.57%
2025-02-11	12.12	12.04	-0.07	-0.58%	11.95	12.14	36170	4349	1.17%
2025-02-10	11.95	12.11	0.03	0.25%	11.90	12.13	50628	6090	1.64%
2025-02-07	12.13	12.08	-0.04	-0.33%	11.93	12.21	60979	7372	1.98%
2025-02-06	11.71	12.12	0.40	3.41%	11.61	12.14	53469	6403	1.73%
2025-02-05	11.49	11.72	0.23	2.00%	11.49	11.75	29371	3421	0.95%
2025-01-27	11.76	11.49	-0.26	-2.21%	11.43	11.88	36848	4261	1.19%
2025-01-24	11.54	11.75	0.25	2.17%	11.40	11.77	45202	5259	1.46%
2025-01-23	11.69	11.50	-0.10	-0.86%	11.35	11.81	54139	6322	1.75%
2025-01-22	11.67	11.60	-0.17	-1.44%	11.54	11.85	34612	4052	1.12%
2025-01-21	11.84	11.77	0.08	0.68%	11.61	11.97	33401	3933	1.08%
2025-01-20	11.73	11.69	0.06	0.52%	11.58	11.84	38435	4496	1.25%
2025-01-17	11.53	11.63	0.05	0.43%	11.50	12.35	61158	7244	1.98%
2025-01-16	11.69	11.58	-0.05	-0.43%	11.50	11.98	42067	4913	1.36%
2025-01-15	11.66	11.63	-0.03	-0.26%	11.54	11.78	43972	5119	1.42%
2025-01-14	11.03	11.66	0.63	5.71%	11.03	11.67	69579	7962	2.25%
2025-01-13	10.67	11.03	0.20	1.85%	10.56	11.20	51735	5659	1.68%
2025-01-10	11.16	10.83	-0.32	-2.87%	10.81	11.36	58360	6495	1.89%
2025-01-09	10.87	11.15	0.27	2.48%	10.74	11.38	76705	8519	2.49%
2025-01-08	10.67	10.88	0.11	1.02%	10.34	10.97	51596	5510	1.67%
2025-01-07	10.66	10.77	0.30	2.87%	10.46	10.77	40893	4340	1.32%
2025-01-06	10.52	10.47	-0.12	-1.13%	10.18	10.68	39855	4174	1.29%
2025-01-03	11.41	10.59	-0.80	-7.02%	10.57	11.49	76498	8347	2.48%
2025-01-02	11.73	11.39	-0.39	-3.31%	11.24	11.93	68853	7941	2.23%
2024-12-31	12.30	11.78	-0.53	-4.31%	11.74	12.38	69137	8267	2.24%
2024-12-30	12.80	12.31	-0.56	-4.35%	12.28	12.93	80211	10014	2.60%
2024-12-27	13.03	12.87	0.02	0.16%	12.81	13.25	111620	14478	3.62%
2024-12-26	12.59	12.85	0.06	0.47%	12.37	12.98	134692	17196	4.36%