野马电池 (605378) - 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
2026-05-06	20.30	20.36	0.06	0.30%	20.28	20.49	17637	3589	0.67%
2026-04-30	20.58	20.30	-0.29	-1.41%	20.22	20.58	18910	3847	0.72%
2026-04-29	20.26	20.59	0.32	1.58%	20.16	20.65	27019	5544	1.03%
2026-04-28	20.30	20.27	-0.26	-1.27%	20.15	20.74	26148	5349	1.00%
2026-04-27	20.34	20.53	0.19	0.93%	19.96	20.56	19469	3956	0.74%
2026-04-24	20.05	20.34	0.29	1.45%	19.86	20.50	20692	4187	0.79%
2026-04-23	20.65	20.05	-0.48	-2.34%	20.00	20.65	23030	4643	0.88%
2026-04-22	20.30	20.53	0.13	0.64%	20.30	20.74	19968	4100	0.76%
2026-04-21	20.42	20.40	0.00	0.00%	20.21	20.54	15994	3262	0.61%
2026-04-20	20.50	20.40	-0.22	-1.07%	20.33	20.55	17352	3546	0.66%
2026-04-17	20.40	20.62	0.14	0.68%	20.31	20.65	23417	4807	0.90%
2026-04-16	20.30	20.48	0.25	1.24%	20.15	20.63	22618	4626	0.87%
2026-04-15	20.60	20.23	-0.36	-1.75%	20.16	20.69	17267	3512	0.66%
2026-04-14	20.30	20.59	0.29	1.43%	20.17	20.60	21305	4335	0.82%
2026-04-13	20.15	20.30	-0.01	-0.05%	20.08	20.45	21487	4356	0.82%
2026-04-10	19.78	20.31	0.66	3.36%	19.78	20.70	43450	8872	1.66%
2026-04-09	19.71	19.65	-0.21	-1.06%	19.57	19.86	12225	2408	0.47%
2026-04-08	19.75	19.86	0.44	2.27%	19.47	19.88	21886	4315	0.84%
2026-04-07	19.07	19.42	0.47	2.48%	18.99	19.50	16909	3276	0.65%
2026-04-03	19.60	18.95	-0.61	-3.12%	18.93	19.79	17273	3305	0.66%
2026-04-02	19.82	19.56	-0.39	-1.95%	19.45	20.06	14123	2786	0.54%
2026-04-01	19.73	19.95	0.18	0.91%	19.73	20.14	15621	3122	0.60%
2026-03-31	20.30	19.77	-0.40	-1.98%	19.76	20.30	16533	3304	0.63%
2026-03-30	19.91	20.17	0.00	0.00%	19.85	20.33	18638	3749	0.71%
2026-03-27	19.56	20.17	0.31	1.56%	19.56	20.32	21746	4351	0.83%
2026-03-26	19.81	19.86	-0.05	-0.25%	19.77	20.29	21241	4255	0.81%
2026-03-25	19.65	19.91	0.27	1.37%	19.51	19.96	19016	3756	0.73%
2026-03-24	19.39	19.64	0.52	2.72%	19.03	19.68	21727	4209	0.83%
2026-03-23	19.70	19.12	-0.77	-3.87%	18.99	20.01	30576	5928	1.17%
2026-03-20	20.16	19.89	-0.26	-1.29%	19.88	20.53	23505	4761	0.90%
2026-03-19	20.32	20.15	-0.37	-1.80%	20.07	20.53	13884	2810	0.53%
2026-03-18	20.54	20.52	-0.01	-0.05%	20.20	20.68	16353	3327	0.63%
2026-03-17	21.28	20.53	-0.63	-2.98%	20.53	21.30	18883	3943	0.72%
2026-03-16	20.92	21.16	0.01	0.05%	20.90	21.35	18813	3977	0.72%
2026-03-13	20.80	21.15	0.01	0.05%	20.80	21.56	27459	5843	1.05%
2026-03-12	21.20	21.14	-0.51	-2.36%	20.97	21.55	42684	9023	1.63%
2026-03-11	20.86	21.65	0.87	4.19%	20.74	22.27	74880	16303	2.87%
2026-03-10	20.49	20.78	0.31	1.51%	20.49	20.80	12915	2680	0.49%
2026-03-09	20.60	20.47	-0.17	-0.82%	20.12	20.60	15423	3136	0.59%
2026-03-06	20.23	20.64	0.34	1.67%	20.18	20.66	15762	3241	0.60%
2026-03-05	20.10	20.30	0.40	2.01%	20.10	20.42	17751	3599	0.68%
2026-03-04	19.74	19.90	-0.27	-1.34%	19.74	20.28	18618	3719	0.71%
2026-03-03	21.02	20.17	-0.85	-4.04%	20.15	21.23	30359	6249	1.16%
2026-03-02	21.50	21.02	-0.89	-4.06%	21.02	21.69	37046	7862	1.42%
2026-02-27	21.91	21.91	0.02	0.09%	21.60	21.93	18435	4014	0.71%
2026-02-26	22.04	21.89	-0.15	-0.68%	21.85	22.13	17555	3846	0.67%
2026-02-25	21.81	22.04	0.26	1.19%	21.75	22.08	25306	5561	0.97%
2026-02-24	21.64	21.78	0.14	0.65%	21.64	21.89	16223	3533	0.62%
2026-02-13	21.53	21.64	0.12	0.56%	21.51	21.95	18436	4010	0.71%
2026-02-12	21.80	21.52	-0.21	-0.97%	21.50	21.80	18577	4007	0.71%
2026-02-11	21.73	21.73	0.00	0.00%	21.64	21.82	11392	2477	0.44%
2026-02-10	21.80	21.73	-0.13	-0.59%	21.71	21.90	13715	2988	0.52%
2026-02-09	21.86	21.86	0.05	0.23%	21.80	21.92	19010	4155	0.73%
2026-02-06	21.60	21.81	0.21	0.97%	21.48	22.00	24025	5237	0.92%
2026-02-05	21.60	21.60	-0.17	-0.78%	21.56	21.76	12226	2641	0.47%
2026-02-04	21.64	21.77	0.15	0.69%	21.50	21.78	18561	4026	0.71%
2026-02-03	21.49	21.62	0.31	1.45%	21.33	21.65	18162	3905	0.69%
2026-02-02	21.44	21.31	-0.19	-0.88%	21.25	21.65	17279	3706	0.66%
2026-01-30	21.72	21.50	-0.18	-0.83%	21.24	21.72	24847	5326	0.95%
2026-01-29	21.80	21.68	0.07	0.32%	21.51	21.95	30876	6711	1.18%
2026-01-28	21.88	21.61	-0.26	-1.19%	21.55	22.00	29548	6414	1.13%
2026-01-27	22.67	21.87	-0.83	-3.66%	21.54	22.67	54757	11969	2.10%