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
2026-08-20	13.90	14.11	0.31	2.25%	13.83	14.22	15305	2157	0.59%
2026-08-19	14.25	13.80	-0.55	-3.83%	13.77	14.54	20952	2937	0.80%
2026-08-18	14.42	14.35	-0.04	-0.28%	14.21	14.59	18277	2626	0.70%
2026-08-17	14.15	14.39	0.24	1.70%	14.00	14.39	17102	2440	0.65%
2026-08-14	14.05	14.15	0.08	0.57%	14.01	14.33	16193	2291	0.62%
2026-08-13	14.28	14.07	-0.20	-1.40%	14.07	14.33	14759	2095	0.56%
2026-08-12	14.11	14.27	0.07	0.49%	14.11	14.39	9243	1322	0.35%
2026-08-11	14.34	14.20	-0.12	-0.84%	14.09	14.41	14685	2084	0.56%
2026-08-10	14.02	14.32	0.29	2.07%	13.93	14.35	23489	3336	0.90%
2026-08-07	14.03	14.03	0.00	0.00%	13.77	14.08	16796	2342	0.64%
2026-08-06	14.03	14.03	0.00	0.00%	13.75	14.10	16336	2275	0.63%
2026-08-05	13.90	14.03	0.13	0.94%	13.83	14.09	21705	3034	0.83%
2026-08-04	13.91	13.90	-0.05	-0.36%	13.85	14.08	23340	3252	0.89%
2026-08-03	13.80	13.95	0.30	2.20%	13.50	14.00	24617	3402	0.94%
2026-07-31	13.52	13.65	-0.08	-0.58%	13.40	13.80	34060	4634	1.30%
2026-07-30	13.30	13.73	0.38	2.85%	13.20	14.48	57746	7968	2.21%
2026-07-29	12.94	13.35	0.35	2.69%	12.94	13.35	22742	3007	0.87%
2026-07-28	12.80	13.00	0.04	0.31%	12.73	13.16	15100	1967	0.58%
2026-07-27	12.48	12.96	0.48	3.85%	12.46	13.03	26405	3399	1.01%
2026-07-24	12.54	12.48	-0.06	-0.48%	12.38	12.74	14910	1870	0.57%
2026-07-23	12.16	12.54	0.32	2.62%	12.16	12.57	17251	2146	0.66%
2026-07-22	12.60	12.22	-0.38	-3.02%	12.20	12.66	16010	1977	0.61%
2026-07-21	12.55	12.60	0.05	0.40%	12.01	12.79	24012	2983	0.92%
2026-07-20	12.88	12.55	-0.34	-2.64%	12.35	13.19	23768	3029	0.91%
2026-07-17	13.60	12.89	-0.56	-4.16%	12.75	13.60	22292	2921	0.85%
2026-07-16	13.27	13.45	0.11	0.82%	13.05	13.57	18343	2459	0.70%
2026-07-15	13.20	13.34	0.09	0.68%	13.20	13.50	16478	2198	0.63%
2026-07-14	12.95	13.25	0.25	1.92%	12.78	13.28	22800	2975	0.87%
2026-07-13	13.50	13.00	-0.50	-3.70%	12.92	13.50	19227	2521	0.74%
2026-07-10	13.43	13.50	0.08	0.60%	13.18	13.78	21120	2859	0.81%
2026-07-09	13.36	13.42	0.06	0.45%	12.99	13.50	22116	2927	0.85%
2026-07-08	13.52	13.36	-0.29	-2.12%	13.25	13.65	17682	2371	0.68%
2026-07-07	13.95	13.65	-0.26	-1.87%	13.60	14.14	18952	2614	0.73%
2026-07-06	14.23	13.91	-0.38	-2.66%	13.91	14.45	21663	3058	0.83%
2026-07-03	14.09	14.29	0.25	1.78%	14.07	14.39	23849	3397	0.91%
2026-07-02	14.07	14.04	-0.03	-0.21%	13.94	14.38	26831	3803	1.03%
2026-07-01	13.80	14.07	0.21	1.52%	13.62	14.15	34278	4759	1.31%
2026-06-30	13.69	13.86	0.01	0.07%	13.60	13.99	26686	3679	1.02%
2026-06-29	13.95	13.85	-0.21	-1.49%	13.53	14.04	34235	4726	1.31%
2026-06-26	14.80	14.06	-1.01	-6.70%	13.90	14.80	48239	6862	1.85%
2026-06-25	15.93	15.07	-1.16	-7.15%	15.07	15.96	51240	7881	1.96%
2026-06-24	16.71	16.23	-0.70	-4.13%	16.20	16.89	46178	7571	1.77%
2026-06-23	17.59	16.93	-1.17	-6.46%	16.90	17.78	69094	11995	2.64%
2026-06-22	16.93	18.10	0.85	4.93%	16.18	18.50	115617	20031	4.42%
2026-06-18	16.23	17.25	0.67	4.04%	16.06	17.58	87455	14850	3.35%
2026-06-17	16.00	16.58	0.59	3.69%	15.73	17.41	82574	13740	3.16%
2026-06-16	15.77	15.99	0.14	0.88%	15.71	16.13	24147	3847	0.92%
2026-06-15	15.92	16.00	0.12	0.76%	15.83	16.23	16938	2712	0.65%
2026-06-12	15.50	15.88	0.47	3.05%	15.29	16.20	23542	3727	0.90%
2026-06-11	15.50	15.41	-0.13	-0.84%	15.17	15.55	12706	1946	0.49%
2026-06-10	15.92	15.54	-0.33	-2.08%	15.39	15.92	15310	2386	0.59%
2026-06-09	15.85	15.87	0.19	1.21%	15.57	15.94	17898	2825	0.68%
2026-06-08	15.92	15.68	-0.55	-3.39%	15.38	16.12	23215	3659	0.89%
2026-06-05	16.17	16.23	0.10	0.62%	15.77	16.46	22639	3655	0.87%
2026-06-04	16.31	16.13	-0.30	-1.83%	16.03	16.41	17527	2832	0.67%
2026-06-03	16.72	16.43	-0.24	-1.44%	16.31	16.72	18715	3082	0.72%
2026-06-02	17.06	16.67	-0.42	-2.46%	16.51	17.20	22032	3677	0.84%
2026-06-01	16.81	17.09	0.48	2.89%	16.51	17.20	29084	4958	1.11%
2026-05-29	17.18	16.61	-0.54	-3.15%	16.52	17.22	23940	4006	0.92%
2026-05-28	17.21	17.15	0.15	0.88%	16.75	17.27	22394	3817	0.86%
2026-05-27	17.57	17.00	-0.49	-2.80%	16.89	17.57	30311	5182	1.16%
2026-05-26	17.63	17.49	-0.15	-0.85%	17.31	17.63	19272	3366	0.74%
2026-05-25	18.24	17.64	-0.41	-2.27%	17.38	18.24	24785	4376	0.95%
2026-05-22	17.75	18.05	0.27	1.52%	17.58	18.15	20306	3627	0.78%
2026-05-21	18.52	17.78	-0.70	-3.79%	17.76	18.70	30251	5535	1.16%
2026-05-20	18.45	18.48	0.07	0.38%	18.07	18.51	22992	4211	0.88%
2026-05-19	18.40	18.41	-0.01	-0.05%	18.24	18.57	15675	2883	0.60%
2026-05-18	18.32	18.42	0.09	0.49%	18.01	18.56	17766	3249	0.68%
2026-05-15	18.71	18.33	-0.06	-0.33%	18.21	18.72	28550	5259	1.09%
2026-05-14	18.93	18.39	-0.55	-2.90%	18.39	19.00	37937	7063	1.45%
2026-05-13	19.33	18.94	-0.41	-2.12%	18.81	19.50	52261	9939	2.00%