神马电力(603530) 历史交易数据
| 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(%) |
| 2021-03-02 | 18.10 | 19.83 | 18.08 | 19.83 | 1.80 | 9.98 | 45,272 | 8,867 | 9.71 | 11.31 |
| 2021-03-01 | 18.00 | 18.09 | 17.80 | 18.03 | 0.15 | 0.84 | 7,045 | 1,264 | 1.62 | 1.76 |
| 2021-02-26 | 17.60 | 17.98 | 17.60 | 17.88 | 0.06 | 0.34 | 5,806 | 1,036 | 2.13 | 1.45 |
| 2021-02-25 | 17.87 | 17.99 | 17.76 | 17.82 | -0.05 | -0.28 | 5,454 | 973 | 1.29 | 1.36 |
| 2021-02-24 | 17.97 | 18.00 | 17.63 | 17.87 | 0.02 | 0.11 | 8,016 | 1,429 | 2.07 | 2.00 |
| 2021-02-23 | 18.00 | 18.22 | 17.76 | 17.85 | -0.20 | -1.11 | 8,775 | 1,570 | 2.55 | 2.19 |
| 2021-02-22 | 18.20 | 18.42 | 17.90 | 18.05 | -0.06 | -0.33 | 16,096 | 2,931 | 2.87 | 4.02 |
| 2021-02-19 | 17.51 | 18.29 | 17.38 | 18.11 | 0.66 | 3.78 | 16,877 | 3,007 | 5.21 | 4.21 |
| 2021-02-18 | 17.27 | 17.55 | 17.27 | 17.45 | 0.36 | 2.11 | 9,125 | 1,587 | 1.64 | 2.28 |
| 2021-02-10 | 16.68 | 17.19 | 16.68 | 17.09 | 0.28 | 1.67 | 8,769 | 1,491 | 3.03 | 2.19 |
| 2021-02-09 | 16.80 | 16.98 | 16.80 | 16.81 | 0.14 | 0.84 | 6,409 | 1,081 | 1.08 | 1.60 |
| 2021-02-08 | 17.34 | 17.34 | 16.51 | 16.67 | -0.43 | -2.51 | 7,708 | 1,293 | 4.85 | 1.92 |
| 2021-02-05 | 17.32 | 17.48 | 17.06 | 17.10 | -0.20 | -1.16 | 4,643 | 798 | 2.43 | 1.16 |
| 2021-02-04 | 17.31 | 17.59 | 17.01 | 17.30 | 0.00 | 0.00 | 7,187 | 1,239 | 3.35 | 1.79 |
| 2021-02-03 | 17.23 | 17.60 | 17.20 | 17.30 | -0.17 | -0.97 | 7,627 | 1,318 | 2.29 | 1.90 |
| 2021-02-02 | 17.31 | 17.68 | 17.04 | 17.47 | 0.24 | 1.39 | 8,219 | 1,426 | 3.71 | 2.05 |
| 2021-02-01 | 17.40 | 17.40 | 17.04 | 17.23 | 0.00 | 0.00 | 6,765 | 1,162 | 2.09 | 1.69 |
| 2021-01-29 | 17.80 | 17.97 | 17.00 | 17.23 | -0.51 | -2.87 | 12,693 | 2,201 | 5.47 | 3.17 |
| 2021-01-28 | 18.24 | 18.36 | 17.66 | 17.74 | -0.69 | -3.74 | 11,605 | 2,078 | 3.80 | 2.90 |
| 2021-01-27 | 18.17 | 18.60 | 17.60 | 18.43 | 0.25 | 1.38 | 16,128 | 2,914 | 5.50 | 4.03 |
| 2021-01-26 | 18.30 | 18.68 | 18.13 | 18.18 | -0.12 | -0.66 | 10,687 | 1,958 | 3.01 | 2.67 |
| 2021-01-25 | 19.36 | 19.49 | 18.00 | 18.30 | -1.00 | -5.18 | 17,681 | 3,289 | 7.72 | 4.42 |
| 2021-01-22 | 19.67 | 19.78 | 19.28 | 19.30 | -0.41 | -2.08 | 9,550 | 1,856 | 2.54 | 2.38 |
| 2021-01-21 | 19.69 | 19.87 | 19.59 | 19.71 | 0.01 | 0.05 | 9,955 | 1,963 | 1.42 | 2.49 |
| 2021-01-20 | 19.79 | 19.80 | 19.53 | 19.70 | 0.00 | 0.00 | 6,322 | 1,243 | 1.37 | 1.58 |
| 2021-01-19 | 19.50 | 19.88 | 19.32 | 19.70 | 0.24 | 1.23 | 9,796 | 1,916 | 2.88 | 2.45 |
| 2021-01-18 | 19.33 | 19.51 | 19.10 | 19.46 | 0.13 | 0.67 | 9,551 | 1,850 | 2.12 | 2.39 |
| 2021-01-15 | 19.52 | 19.52 | 19.10 | 19.33 | 0.07 | 0.36 | 10,091 | 1,945 | 2.18 | 2.52 |
| 2021-01-14 | 20.24 | 20.48 | 18.90 | 19.26 | -0.98 | -4.84 | 29,303 | 5,703 | 7.81 | 7.32 |
| 2021-01-13 | 20.82 | 20.82 | 20.00 | 20.24 | -0.60 | -2.88 | 19,112 | 3,876 | 3.93 | 4.77 |
| 2021-01-12 | 20.21 | 21.95 | 20.06 | 20.84 | 0.58 | 2.86 | 25,631 | 5,431 | 9.33 | 6.40 |
| 2021-01-11 | 21.55 | 21.77 | 20.16 | 20.26 | -1.29 | -5.99 | 22,080 | 4,600 | 7.47 | 5.51 |
| 2021-01-08 | 21.12 | 21.88 | 21.12 | 21.55 | 0.08 | 0.37 | 12,084 | 2,597 | 3.54 | 3.02 |
| 2021-01-07 | 21.83 | 22.25 | 21.24 | 21.47 | -0.32 | -1.47 | 18,405 | 3,981 | 4.64 | 4.60 |
| 2021-01-06 | 22.35 | 22.60 | 21.59 | 21.79 | -0.87 | -3.84 | 24,359 | 5,340 | 4.46 | 6.08 |
| 2021-01-05 | 23.12 | 23.12 | 22.33 | 22.66 | -0.52 | -2.24 | 26,482 | 6,000 | 3.41 | 6.61 |
| 2021-01-04 | 22.73 | 23.35 | 22.70 | 23.18 | 0.25 | 1.09 | 27,373 | 6,308 | 2.83 | 6.84 |
