神马股份(600810)股票行情
神马股份(600810)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.98 | 9.04 | 0.17 | 1.92% | 8.94 | 9.23 | 165544 | 15082.54 | 1.65% |
| 2025-07-31 | 9.07 | 8.87 | -0.21 | -2.31% | 8.83 | 9.24 | 117321 | 10538.15 | 1.17% |
| 2025-07-30 | 8.99 | 9.08 | 0.09 | 1.00% | 8.93 | 9.33 | 121727 | 11155.57 | 1.21% |
| 2025-07-29 | 9.10 | 8.99 | -0.13 | -1.43% | 8.83 | 9.11 | 123650 | 11061.42 | 1.23% |
| 2025-07-28 | 9.21 | 9.12 | -0.11 | -1.19% | 9.05 | 9.23 | 78115 | 7132.58 | 0.78% |
| 2025-07-25 | 9.24 | 9.23 | -0.01 | -0.11% | 9.16 | 9.34 | 84851 | 7837.44 | 0.84% |
| 2025-07-24 | 9.12 | 9.24 | 0.16 | 1.76% | 9.05 | 9.33 | 109483 | 10067.46 | 1.09% |
| 2025-07-23 | 9.27 | 9.08 | -0.17 | -1.84% | 9.06 | 9.27 | 89937 | 8216.94 | 0.89% |
| 2025-07-22 | 9.23 | 9.25 | 0.01 | 0.11% | 9.05 | 9.30 | 103602 | 9500.79 | 1.03% |
| 2025-07-21 | 9.06 | 9.24 | 0.18 | 1.99% | 9.05 | 9.35 | 104715 | 9649.07 | 1.04% |
| 2025-07-18 | 9.02 | 9.06 | 0.07 | 0.78% | 8.96 | 9.08 | 69516 | 6270.81 | 0.69% |
| 2025-07-17 | 8.95 | 8.99 | 0.05 | 0.56% | 8.94 | 9.03 | 57690 | 5187.11 | 0.57% |
| 2025-07-16 | 8.96 | 8.99 | 0.03 | 0.33% | 8.92 | 9.07 | 78257 | 7028.65 | 0.78% |
| 2025-07-15 | 9.09 | 8.96 | -0.19 | -2.08% | 8.91 | 9.10 | 110076 | 9891.28 | 1.09% |
| 2025-07-14 | 9.20 | 9.15 | -0.05 | -0.54% | 9.13 | 9.28 | 91246 | 8380.45 | 0.91% |
| 2025-07-11 | 9.31 | 9.20 | -0.11 | -1.18% | 9.17 | 9.33 | 77177 | 7128.98 | 0.77% |
| 2025-07-10 | 9.25 | 9.31 | 0.02 | 0.22% | 9.15 | 9.34 | 111147 | 10270.09 | 1.11% |
| 2025-07-09 | 9.52 | 9.29 | -0.22 | -2.31% | 9.28 | 9.58 | 144337 | 13579.83 | 1.44% |
| 2025-07-08 | 9.50 | 9.51 | -0.03 | -0.31% | 9.45 | 9.67 | 125834 | 11978.38 | 1.25% |
| 2025-07-07 | 9.22 | 9.54 | 0.31 | 3.36% | 9.19 | 9.68 | 201012 | 19133.84 | 2.00% |
| 2025-07-04 | 9.42 | 9.23 | -0.21 | -2.22% | 9.20 | 9.49 | 130913 | 12185.52 | 1.30% |
| 2025-07-03 | 9.26 | 9.44 | 0.14 | 1.51% | 9.25 | 9.54 | 168245 | 15857.40 | 1.67% |
| 2025-07-02 | 9.26 | 9.30 | -0.01 | -0.11% | 9.24 | 9.42 | 107603 | 10035.04 | 1.07% |
| 2025-07-01 | 9.34 | 9.31 | -0.06 | -0.64% | 9.18 | 9.47 | 167579 | 15553.79 | 1.67% |
| 2025-06-30 | 9.45 | 9.37 | -0.18 | -1.88% | 9.28 | 9.48 | 213918 | 20010.80 | 2.13% |
| 2025-06-27 | 9.15 | 9.55 | 0.43 | 4.71% | 9.14 | 9.69 | 321154 | 30219.24 | 3.19% |
| 2025-06-26 | 9.10 | 9.12 | 0.00 | 0.00% | 9.06 | 9.39 | 187446 | 17327.36 | 1.86% |
| 2025-06-25 | 8.89 | 9.12 | 0.21 | 2.36% | 8.84 | 9.20 | 159575 | 14475.83 | 1.59% |
| 2025-06-24 | 8.86 | 8.91 | 0.00 | 0.00% | 8.86 | 9.09 | 133841 | 11994.31 | 1.33% |
| 2025-06-23 | 8.49 | 8.91 | 0.36 | 4.21% | 8.41 | 8.98 | 159817 | 13996.40 | 1.59% |
| 2025-06-20 | 8.70 | 8.55 | -0.16 | -1.84% | 8.53 | 8.75 | 87302 | 7524.58 | 0.87% |
| 2025-06-19 | 8.86 | 8.71 | -0.10 | -1.14% | 8.67 | 8.91 | 136622 | 11978.87 | 1.36% |
| 2025-06-18 | 8.48 | 8.81 | 0.35 | 4.14% | 8.45 | 8.94 | 193554 | 16760.85 | 1.93% |
| 2025-06-17 | 8.42 | 8.46 | 0.00 | 0.00% | 8.31 | 8.49 | 93160 | 7818.96 | 0.93% |
| 2025-06-16 | 8.40 | 8.46 | 0.00 | 0.00% | 8.39 | 8.51 | 58497 | 4945.12 | 0.58% |
| 2025-06-13 | 8.68 | 8.46 | -0.31 | -3.53% | 8.45 | 8.75 | 128150 | 10958.08 | 1.27% |
| 2025-06-12 | 8.83 | 8.77 | -0.10 | -1.13% | 8.66 | 8.87 | 93703 | 8210.38 | 0.93% |
| 2025-06-11 | 8.82 | 8.87 | 0.03 | 0.34% | 8.79 | 8.89 | 91133 | 8056.51 | 0.91% |
| 2025-06-10 | 9.15 | 8.84 | -0.45 | -4.84% | 8.74 | 9.16 | 218038 | 19549.31 | 2.17% |
| 2025-06-09 | 9.15 | 9.29 | 0.22 | 2.43% | 8.99 | 9.39 | 177756 | 16242.48 | 1.77% |
| 2025-06-06 | 9.17 | 9.07 | -0.12 | -1.31% | 8.98 | 9.28 | 140699 | 12810.34 | 1.40% |
| 2025-06-05 | 9.35 | 9.19 | -0.12 | -1.29% | 9.16 | 9.38 | 114563 | 10573.23 | 1.14% |
| 2025-06-04 | 9.49 | 9.31 | -0.17 | -1.79% | 9.27 | 9.50 | 162955 | 15230.98 | 1.62% |
| 2025-06-03 | 9.42 | 9.48 | 0.06 | 0.64% | 9.39 | 9.61 | 204301 | 19377.90 | 2.03% |
| 2025-05-30 | 9.43 | 9.42 | -0.09 | -0.95% | 9.32 | 9.72 | 235248 | 22294.48 | 2.34% |
| 2025-05-29 | 9.06 | 9.51 | 0.38 | 4.16% | 8.98 | 9.61 | 341602 | 31974.66 | 3.40% |
| 2025-05-28 | 9.20 | 9.13 | -0.09 | -0.98% | 9.04 | 9.33 | 176873 | 16245.95 | 1.76% |
| 2025-05-27 | 8.83 | 9.22 | 0.35 | 3.95% | 8.79 | 9.31 | 271845 | 24735.74 | 2.70% |
| 2025-05-26 | 8.90 | 8.87 | 0.02 | 0.23% | 8.71 | 8.95 | 166300 | 14662.68 | 1.65% |
| 2025-05-23 | 9.22 | 8.85 | -0.37 | -4.01% | 8.84 | 9.31 | 293334 | 26599.26 | 2.92% |
| 2025-05-22 | 9.00 | 9.22 | 0.13 | 1.43% | 8.95 | 9.98 | 370826 | 35025.19 | 3.69% |
| 2025-05-21 | 9.45 | 9.09 | -0.36 | -3.81% | 9.06 | 9.55 | 359411 | 33175.55 | 3.58% |
| 2025-05-20 | 9.45 | 9.45 | -0.07 | -0.74% | 9.36 | 9.88 | 421242 | 40218.59 | 4.19% |
| 2025-05-19 | 9.14 | 9.52 | 0.50 | 5.54% | 8.93 | 9.91 | 529898 | 49878.59 | 5.27% |
| 2025-05-16 | 8.81 | 9.02 | 0.13 | 1.46% | 8.74 | 9.15 | 323356 | 29006.77 | 3.22% |
| 2025-05-15 | 8.78 | 8.89 | 0.05 | 0.57% | 8.71 | 9.50 | 363557 | 33034.27 | 3.62% |
| 2025-05-14 | 8.75 | 8.84 | 0.07 | 0.80% | 8.71 | 9.02 | 358739 | 31812.68 | 3.57% |
| 2025-05-13 | 8.57 | 8.77 | 0.19 | 2.21% | 8.33 | 9.15 | 383239 | 33532.71 | 3.81% |
| 2025-05-12 | 8.32 | 8.58 | 0.26 | 3.13% | 8.20 | 8.69 | 218223 | 18608.42 | 2.17% |
| 2025-05-09 | 8.42 | 8.32 | -0.10 | -1.19% | 8.28 | 8.87 | 177615 | 15101.52 | 1.77% |
| 2025-05-08 | 8.34 | 8.42 | 0.08 | 0.96% | 8.25 | 8.51 | 160367 | 13421.40 | 1.60% |
| 2025-05-07 | 8.37 | 8.34 | 0.05 | 0.60% | 8.23 | 8.58 | 171940 | 14367.81 | 1.71% |
| 2025-05-06 | 8.07 | 8.29 | 0.26 | 3.24% | 8.06 | 8.33 | 121639 | 9973.10 | 1.21% |
| 2025-04-30 | 8.00 | 8.03 | -0.07 | -0.86% | 7.92 | 8.08 | 104650 | 8378.73 | 1.04% |
| 2025-04-29 | 8.06 | 8.10 | 0.05 | 0.62% | 8.06 | 8.19 | 73322 | 5950.01 | 0.73% |
| 2025-04-28 | 8.21 | 8.05 | -0.16 | -1.95% | 8.05 | 8.25 | 97895 | 7949.54 | 0.97% |
| 2025-04-25 | 8.40 | 8.21 | -0.21 | -2.49% | 8.21 | 8.45 | 203389 | 16903.59 | 2.02% |
| 2025-04-24 | 8.29 | 8.42 | 0.25 | 3.06% | 8.21 | 8.88 | 323978 | 27607.01 | 3.22% |
| 2025-04-23 | 8.10 | 8.17 | 0.02 | 0.25% | 8.07 | 8.30 | 167807 | 13720.65 | 1.67% |
| 2025-04-22 | 8.04 | 8.15 | 0.02 | 0.25% | 7.92 | 8.26 | 200862 | 16315.75 | 2.00% |
| 2025-04-21 | 8.11 | 8.13 | -0.10 | -1.22% | 8.10 | 8.39 | 271174 | 22188.06 | 2.70% |
| 2025-04-18 | 7.57 | 8.23 | 0.75 | 10.03% | 7.53 | 8.23 | 254901 | 20390.90 | 2.54% |
| 2025-04-17 | 7.55 | 7.48 | -0.08 | -1.06% | 7.45 | 7.62 | 84780 | 6381.54 | 0.84% |
| 2025-04-16 | 7.57 | 7.56 | -0.02 | -0.26% | 7.50 | 7.60 | 74890 | 5656.69 | 0.74% |
| 2025-04-15 | 7.55 | 7.58 | 0.03 | 0.40% | 7.50 | 7.61 | 75993 | 5746.37 | 0.76% |
| 2025-04-14 | 7.54 | 7.55 | 0.08 | 1.07% | 7.48 | 7.61 | 71588 | 5399.24 | 0.71% |
| 2025-04-11 | 7.39 | 7.47 | 0.05 | 0.67% | 7.35 | 7.55 | 77113 | 5768.69 | 0.77% |
| 2025-04-10 | 7.43 | 7.42 | 0.11 | 1.50% | 7.38 | 7.57 | 124486 | 9304.61 | 1.24% |
| 2025-04-09 | 7.04 | 7.31 | 0.15 | 2.09% | 6.67 | 7.42 | 152273 | 10850.23 | 1.51% |
| 2025-04-08 | 7.10 | 7.16 | 0.00 | 0.00% | 6.94 | 7.29 | 159829 | 11310.49 | 1.59% |
上证大盘股票行情在线 K线走势图
