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
2026-06-23	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%
2026-05-12	19.95	19.35	-0.65	-3.25%	19.16	19.95	36657	7120	1.40%
2026-05-11	20.50	20.00	-0.28	-1.38%	19.85	20.50	38988	7795	1.49%
2026-05-08	20.11	20.28	0.16	0.80%	20.01	20.62	22739	4623	0.87%
2026-05-07	20.37	20.12	-0.24	-1.18%	20.04	20.44	23618	4771	0.90%
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%