神马电力（603530）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-06-03	26.66	26.66	25.91	25.93	-1.02	-3.78	85,883	22,483	2.78	21.45
2020-06-02	25.87	27.80	25.42	26.95	1.21	4.70	110,385	29,168	9.25	27.57
2020-06-01	24.69	26.35	24.18	25.74	1.32	5.41	113,551	28,721	8.89	28.36
2020-05-29	25.60	25.65	24.35	24.42	-0.87	-3.44	68,804	17,077	5.14	17.18
2020-05-28	26.33	26.55	24.90	25.29	-1.04	-3.95	85,934	22,039	6.27	21.46
2020-05-27	27.94	28.15	26.05	26.33	-1.60	-5.73	85,379	22,906	7.52	21.32
2020-05-26	27.24	29.81	27.03	27.93	-0.62	-2.17	67,307	19,009	9.74	16.81
2020-05-25	29.51	30.00	28.50	28.55	-2.34	-7.58	33,752	9,829	4.86	8.43
2020-05-22	31.95	31.95	29.15	30.89	-1.50	-4.63	76,673	23,300	8.64	19.15
2020-05-21	32.27	32.70	31.30	32.39	-0.31	-0.95	57,553	18,420	4.28	14.37
2020-05-20	31.70	33.45	31.53	32.70	0.54	1.68	84,408	27,611	5.97	21.08
2020-05-19	32.30	32.30	31.09	32.16	-0.15	-0.46	77,493	24,610	3.75	19.35
2020-05-18	33.96	33.96	31.40	32.31	-1.65	-4.86	95,851	31,106	7.54	23.94
2020-05-15	34.20	34.58	32.61	33.96	-0.42	-1.22	104,196	35,174	5.73	26.02
2020-05-14	35.74	36.20	32.20	34.38	-0.30	-0.87	152,021	52,199	11.53	37.96
2020-05-13	33.32	36.85	33.32	34.68	1.17	3.49	159,529	56,985	10.53	39.84
2020-05-12	32.68	33.51	31.56	33.51	3.05	10.01	146,373	47,918	6.40	36.55
2020-05-11	28.03	30.46	28.01	30.46	2.77	10.00	83,012	24,543	8.85	20.73
2020-05-08	29.58	30.98	27.50	27.69	-2.75	-9.03	169,515	49,302	11.43	42.33
2020-05-07	28.47	31.74	28.47	30.44	1.54	5.33	168,520	51,045	11.31	42.08
2020-05-06	27.49	28.90	25.21	28.90	2.63	10.01	145,870	40,541	14.05	36.43
2020-04-30	24.76	26.27	23.92	26.27	2.39	10.01	182,070	46,315	9.84	45.47
2020-04-29	22.00	23.88	21.90	23.88	2.17	10.00	167,189	38,745	9.12	41.75
2020-04-28	19.64	21.71	17.77	21.71	1.97	9.98	143,781	29,919	19.96	35.91
2020-04-27	19.90	20.43	19.64	19.74	-0.16	-0.80	28,107	5,637	3.97	7.02
2020-04-24	20.17	20.47	19.86	19.90	-0.39	-1.92	36,051	7,259	3.01	9.00
2020-04-23	20.94	21.20	20.23	20.29	-0.65	-3.10	45,620	9,410	4.63	11.39
2020-04-22	20.12	21.59	20.11	20.94	0.40	1.95	65,389	13,731	7.21	16.33
2020-04-21	20.23	20.57	19.88	20.54	0.28	1.38	43,802	8,832	3.41	10.94
2020-04-20	20.21	20.35	19.70	20.26	0.03	0.15	41,773	8,395	3.21	10.43
2020-04-17	20.84	20.95	20.01	20.23	-0.69	-3.30	72,636	14,883	4.49	18.14
2020-04-16	20.58	21.38	20.25	20.92	-0.01	-0.05	66,582	13,961	5.40	16.63
2020-04-15	21.30	21.74	20.80	20.93	-0.42	-1.97	64,131	13,523	4.40	16.02
2020-04-14	21.00	21.89	20.93	21.35	0.41	1.96	55,635	11,879	4.58	13.89
2020-04-13	21.02	21.57	20.77	20.94	-0.45	-2.10	48,154	10,155	3.74	12.03
2020-04-10	21.93	22.43	21.20	21.39	-1.00	-4.47	84,224	18,312	5.49	21.03
2020-04-09	20.96	22.90	20.96	22.39	1.49	7.13	128,811	28,460	9.28	32.17
2020-04-08	21.45	21.50	20.86	20.90	-0.88	-4.04	80,059	16,927	2.94	19.99
2020-04-07	21.70	21.99	21.26	21.78	0.47	2.21	76,637	16,611	3.43	19.14
2020-04-03	22.38	22.53	21.27	21.31	-1.25	-5.54	87,548	19,008	5.59	21.86
2020-04-02	21.49	22.88	21.12	22.56	1.14	5.32	98,630	21,753	8.22	24.63
2020-04-01	22.60	23.18	21.21	21.42	-1.38	-6.05	108,251	24,163	8.64	27.03

起始日期	上市日
截止日期	今日

神马电力 (603530)

神马电力(603530) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值