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
2026-06-26	14.66	14.28	-0.53	-3.58%	14.27	14.95	64116	9274	2.08%
2026-06-25	15.33	14.81	-0.56	-3.64%	14.70	15.44	72530	10848	2.35%
2026-06-24	16.07	15.37	-0.50	-3.15%	15.23	16.12	112463	17515	3.64%
2026-06-23	15.33	15.87	0.54	3.52%	15.10	16.86	163650	26502	5.30%
2026-06-22	15.63	15.33	-0.38	-2.42%	14.85	15.64	71705	10875	2.32%
2026-06-18	15.75	15.71	0.01	0.06%	15.38	15.93	53184	8355	1.72%
2026-06-17	16.20	15.70	-0.63	-3.86%	15.67	16.25	60731	9620	1.97%
2026-06-16	16.20	16.33	0.16	0.99%	15.87	16.50	55143	8946	1.79%
2026-06-15	15.83	16.17	0.25	1.57%	15.83	16.28	47865	7723	1.55%
2026-06-12	16.22	15.92	0.06	0.38%	15.83	16.30	61710	9901	2.00%
2026-06-11	16.00	15.86	-0.44	-2.70%	15.74	16.26	64674	10300	2.10%
2026-06-10	16.67	16.30	-0.67	-3.95%	16.12	16.82	71655	11741	2.32%
2026-06-09	17.48	16.97	-0.38	-2.19%	16.72	17.48	81951	13925	2.66%
2026-06-08	17.00	17.35	-0.28	-1.59%	16.85	17.75	102083	17680	3.31%
2026-06-05	16.90	17.63	0.74	4.38%	16.09	18.07	167417	28668	5.42%
2026-06-04	16.75	16.89	-0.01	-0.06%	16.71	17.36	88500	15062	2.87%
2026-06-03	17.10	16.90	-0.27	-1.57%	16.70	17.37	97723	16684	3.17%
2026-06-02	18.00	17.17	-0.79	-4.40%	17.04	18.40	113224	19818	3.67%
2026-06-01	17.87	17.96	0.04	0.22%	17.60	18.41	103908	18784	3.37%
2026-05-29	19.09	17.92	-1.26	-6.57%	17.81	19.10	150827	27754	4.89%
2026-05-28	20.55	19.18	-2.11	-9.91%	19.16	20.57	206401	40329	6.69%
2026-05-27	22.60	21.29	-2.36	-9.98%	21.29	22.66	205137	44452	6.65%
2026-05-26	22.50	23.65	0.75	3.28%	22.40	23.95	246189	57868	7.98%
2026-05-25	24.00	22.90	-2.02	-8.11%	22.47	24.50	292706	68481	9.48%
2026-05-22	25.24	24.92	0.58	2.38%	23.82	25.50	445284	109320	14.43%
2026-05-21	22.21	24.34	2.21	9.99%	21.67	24.34	267040	62726	8.65%
2026-05-20	22.75	22.13	-0.89	-3.87%	22.10	23.44	190233	42828	6.16%
2026-05-19	22.20	23.02	0.36	1.59%	21.85	23.26	264096	59981	8.56%
2026-05-18	22.00	22.66	1.02	4.71%	21.50	23.80	370201	83698	11.99%
2026-05-15	19.51	21.64	1.97	10.02%	19.50	21.64	146158	30844	4.74%
2026-05-14	19.62	19.67	0.07	0.36%	19.19	20.08	84923	16684	2.75%
2026-05-13	19.83	19.60	-0.23	-1.16%	19.45	19.83	62928	12327	2.04%
2026-05-12	20.25	19.83	-0.50	-2.46%	19.80	20.28	77563	15477	2.51%
2026-05-11	20.61	20.33	-0.35	-1.69%	20.18	20.63	104395	21193	3.38%
2026-05-08	20.11	20.68	0.57	2.83%	19.82	20.85	144598	29694	4.69%
2026-05-07	20.05	20.11	-0.24	-1.18%	20.05	20.49	123440	24880	4.00%
2026-05-06	19.58	20.35	0.94	4.84%	19.34	20.84	177134	35535	5.74%
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%