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
2026-04-30	19.24	19.41	0.17	0.88%	19.15	19.69	78814	15339	2.55%
2026-04-29	19.10	19.24	-0.08	-0.41%	18.72	19.47	110301	21002	3.57%
2026-04-28	19.19	19.32	0.17	0.89%	18.69	20.44	135225	26262	4.38%
2026-04-27	18.72	19.15	0.42	2.24%	18.27	19.22	72648	13705	2.35%
2026-04-24	18.51	18.73	0.15	0.81%	18.36	18.96	43236	8071	1.40%
2026-04-23	18.81	18.58	-0.36	-1.90%	18.46	18.93	47105	8760	1.53%
2026-04-22	18.60	18.94	0.31	1.66%	18.48	19.08	42157	7924	1.37%
2026-04-21	18.87	18.63	-0.24	-1.27%	18.47	18.88	28640	5339	0.93%
2026-04-20	18.88	18.87	0.19	1.02%	18.57	18.99	27768	5225	0.90%
2026-04-17	18.75	18.68	-0.07	-0.37%	18.46	18.77	30381	5648	0.98%
2026-04-16	18.65	18.75	0.25	1.35%	18.50	18.82	28871	5392	0.94%
2026-04-15	18.64	18.50	-0.14	-0.75%	18.46	18.77	19597	3646	0.63%
2026-04-14	18.62	18.64	0.02	0.11%	18.45	18.75	19228	3568	0.62%
2026-04-13	18.76	18.62	-0.14	-0.75%	18.53	18.76	18603	3461	0.60%
2026-04-10	18.80	18.76	0.25	1.35%	18.58	18.91	20797	3912	0.67%
2026-04-09	18.58	18.51	-0.29	-1.54%	18.43	18.79	20175	3743	0.65%
2026-04-08	18.50	18.80	0.58	3.18%	18.42	18.80	25518	4763	0.83%
2026-04-07	18.20	18.22	0.10	0.55%	18.03	18.34	17995	3276	0.58%
2026-04-03	18.60	18.12	-0.47	-2.53%	18.12	18.66	22914	4185	0.74%
2026-04-02	18.57	18.59	-0.32	-1.69%	18.53	18.92	25927	4847	0.84%
2026-04-01	19.00	18.91	0.08	0.42%	18.70	19.03	29060	5480	0.94%
2026-03-31	18.65	18.83	0.12	0.64%	18.65	19.25	51094	9681	1.66%
2026-03-30	18.07	18.71	0.32	1.74%	18.07	18.79	38330	7127	1.24%
2026-03-27	18.11	18.39	0.11	0.60%	18.11	18.40	15199	2784	0.49%
2026-03-26	18.49	18.28	-0.22	-1.19%	18.24	18.68	21767	4009	0.71%
2026-03-25	18.17	18.50	0.33	1.82%	18.15	18.51	26504	4878	0.86%
2026-03-24	17.94	18.17	0.54	3.06%	17.71	18.19	41597	7463	1.35%
2026-03-23	18.07	17.63	-0.72	-3.92%	17.54	18.42	47193	8469	1.53%
2026-03-20	18.89	18.35	-0.48	-2.55%	18.35	19.00	28096	5229	0.91%
2026-03-19	19.00	18.83	-0.40	-2.08%	18.75	19.13	26478	5011	0.86%
2026-03-18	19.20	19.23	0.04	0.21%	18.99	19.28	24852	4750	0.81%
2026-03-17	19.50	19.19	-0.23	-1.18%	19.18	19.62	25716	4990	0.83%
2026-03-16	19.29	19.42	0.13	0.67%	19.22	19.43	20556	3973	0.67%
2026-03-13	19.32	19.29	-0.17	-0.87%	19.26	19.64	20274	3944	0.66%
2026-03-12	19.72	19.46	-0.35	-1.77%	19.43	19.89	25271	4947	0.82%
2026-03-11	20.01	19.81	-0.20	-1.00%	19.76	20.07	22303	4431	0.72%
2026-03-10	19.80	20.01	0.36	1.83%	19.76	20.05	24948	4972	0.81%
2026-03-09	19.75	19.65	-0.25	-1.26%	19.31	19.77	32543	6352	1.05%
2026-03-06	19.74	19.90	0.16	0.81%	19.68	19.95	21794	4332	0.71%
2026-03-05	19.78	19.74	0.21	1.08%	19.61	19.90	24807	4904	0.80%
2026-03-04	19.43	19.53	-0.03	-0.15%	19.20	19.79	27936	5451	0.91%
2026-03-03	20.33	19.56	-0.81	-3.98%	19.52	20.49	51038	10158	1.65%
2026-03-02	20.78	20.37	-0.76	-3.60%	20.31	21.01	56137	11510	1.82%
2026-02-27	21.30	21.13	-0.14	-0.66%	21.06	21.39	29598	6259	0.96%
2026-02-26	21.55	21.27	-0.22	-1.02%	21.20	21.56	32296	6881	1.05%
2026-02-25	21.51	21.49	-0.02	-0.09%	21.37	21.59	25859	5560	0.84%
2026-02-24	21.75	21.51	-0.05	-0.23%	21.44	21.78	28778	6194	0.93%
2026-02-13	21.31	21.56	0.26	1.22%	21.21	21.70	33042	7128	1.07%
2026-02-12	21.49	21.30	-0.15	-0.70%	21.25	21.57	28196	6035	0.91%
2026-02-11	21.44	21.45	-0.15	-0.69%	21.44	21.60	22888	4919	0.74%
2026-02-10	21.56	21.60	0.05	0.23%	21.42	21.78	28318	6128	0.92%
2026-02-09	21.67	21.55	0.05	0.23%	21.51	21.67	30378	6552	0.98%
2026-02-06	21.31	21.50	0.17	0.80%	21.14	21.67	36240	7794	1.17%
2026-02-05	21.52	21.33	-0.18	-0.84%	21.31	21.56	26335	5643	0.85%
2026-02-04	21.46	21.51	0.06	0.28%	21.34	21.69	33086	7115	1.07%
2026-02-03	21.09	21.45	0.44	2.09%	21.05	21.45	37985	8089	1.23%
2026-02-02	21.45	21.01	-0.38	-1.78%	20.99	21.54	37965	8076	1.23%
2026-01-30	21.10	21.39	0.30	1.42%	20.93	21.45	45344	9628	1.47%
2026-01-29	21.40	21.09	-0.33	-1.54%	20.91	21.68	57109	12165	1.85%
2026-01-28	21.90	21.42	-0.50	-2.28%	21.40	22.07	60926	13162	1.97%
2026-01-27	22.48	21.92	-0.69	-3.05%	21.40	22.49	92893	20256	3.01%
2026-01-26	23.60	22.61	-1.29	-5.40%	22.33	24.13	152453	35126	4.94%