神马股份（600810）历史行情

以下为神马股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.290	6.260	6.320	6.200	-0.010	-0.159%	330.44万	0.21亿	0.307%
2026-10-08	6.340	6.270	6.350	6.240	-0.030	-0.476%	4.01万	0.00亿	0.000%
2026-10-07	6.260	6.300	6.320	6.200	0.080	1.286%	556.34万	0.35亿	0.516%
2026-10-06	6.260	6.300	6.320	6.200	0.080	1.286%	556.34万	0.35亿	0.516%
2026-10-05	6.260	6.300	6.320	6.200	0.080	1.286%	556.34万	0.35亿	0.516%
2026-10-02	6.260	6.300	6.320	6.200	0.080	1.286%	556.34万	0.35亿	0.516%
2026-10-01	6.260	6.300	6.320	6.200	0.080	1.286%	556.34万	0.35亿	0.516%
2026-09-30	6.260	6.300	6.320	6.200	0.080	1.286%	5.56万	0.00亿	0.000%
2026-09-29	6.260	6.220	6.320	6.220	-0.090	-1.426%	4.63万	0.00亿	0.000%
2026-09-28	6.280	6.310	6.410	6.210	0.060	0.960%	8.25万	0.00亿	0.000%
2026-09-27	6.340	6.250	6.360	6.240	-0.070	-1.108%	352.23万	0.22亿	0.327%
2026-09-24	6.340	6.250	6.360	6.240	-0.070	-1.108%	3.52万	0.00亿	0.000%
2026-09-23	6.360	6.320	6.480	6.310	-0.060	-0.940%	3.68万	0.00亿	0.000%
2026-09-22	6.440	6.380	6.520	6.380	-0.030	-0.468%	5.13万	0.00亿	0.000%
2026-09-21	6.300	6.410	6.430	6.290	0.100	1.585%	4.48万	0.00亿	0.000%
2026-09-18	6.280	6.310	6.310	6.260	0.060	0.960%	4.64万	0.00亿	0.000%
2026-09-17	6.290	6.250	6.330	6.210	-0.030	-0.478%	3.98万	0.00亿	0.000%
2026-09-16	6.260	6.280	6.330	6.210	0.020	0.319%	4.08万	0.00亿	0.000%
2026-09-15	6.370	6.260	6.400	6.240	-0.110	-1.727%	4.36万	0.00亿	0.000%
2026-09-14	6.400	6.370	6.460	6.340	-0.060	-0.933%	5.73万	0.00亿	0.000%
2026-09-11	6.580	6.430	6.580	6.410	-0.160	-2.428%	6.87万	0.00亿	0.000%
2026-09-10	6.560	6.590	6.700	6.560	-0.030	-0.453%	7.07万	0.00亿	0.000%
2026-09-09	6.630	6.620	6.650	6.550	-0.010	-0.151%	5.25万	0.00亿	0.000%
2026-09-08	6.510	6.630	6.630	6.460	0.120	1.843%	7.43万	0.00亿	0.000%
2026-09-07	6.560	6.510	6.570	6.440	-0.040	-0.611%	6.43万	0.00亿	0.000%
2026-09-04	6.580	6.550	6.630	6.520	-0.030	-0.456%	7.67万	0.00亿	0.000%
2026-09-03	6.640	6.580	6.700	6.560	-0.040	-0.604%	5.74万	0.00亿	0.000%
2026-09-02	6.750	6.620	6.780	6.560	-0.100	-1.488%	7.67万	0.00亿	0.000%
2026-09-01	6.560	6.720	6.780	6.540	0.140	2.128%	12.54万	0.00亿	0.000%
2026-08-31	6.650	6.580	6.650	6.470	-0.080	-1.201%	9.95万	0.00亿	0.000%
2026-08-28	6.600	6.660	6.740	6.520	0.090	1.370%	18.17万	0.00亿	0.000%
2026-08-27	6.450	6.570	6.580	6.420	0.120	1.860%	10.61万	0.00亿	0.000%
2026-08-26	6.360	6.450	6.490	6.340	0.110	1.735%	9.94万	0.00亿	0.000%
2026-08-25	6.280	6.340	6.350	6.250	0.050	0.795%	6.02万	0.00亿	0.000%
2026-08-24	6.280	6.290	6.340	6.210	0.030	0.479%	5.37万	0.00亿	0.000%
2026-08-21	6.190	6.260	6.280	6.100	0.060	0.968%	6.53万	0.00亿	0.000%
2026-08-20	6.220	6.200	6.290	6.140	0.030	0.486%	6.77万	0.00亿	0.000%
2026-08-19	6.370	6.170	6.370	6.160	-0.210	-3.292%	8.83万	0.00亿	0.000%
2026-08-18	6.450	6.380	6.520	6.340	-0.060	-0.932%	7.38万	0.00亿	0.000%
2026-08-17	6.280	6.440	6.440	6.230	0.160	2.548%	10.26万	0.00亿	0.000%
2026-08-14	6.180	6.280	6.450	6.160	0.100	1.618%	12.34万	0.00亿	0.000%
2026-08-13	6.330	6.180	6.360	6.180	-0.160	-2.524%	9.14万	0.00亿	0.000%
2026-08-12	6.340	6.340	6.390	6.320	-0.010	-0.157%	7.07万	0.00亿	0.000%
2026-08-11	6.550	6.350	6.550	6.340	-0.190	-2.905%	10.59万	0.00亿	0.000%
2026-08-10	6.360	6.540	6.570	6.350	0.160	2.508%	16.04万	0.00亿	0.000%
2026-08-07	6.430	6.380	6.430	6.280	-0.050	-0.778%	8.62万	0.00亿	0.000%
2026-08-06	6.360	6.430	6.450	6.290	0.060	0.942%	11.25万	0.00亿	0.000%
2026-08-05	6.370	6.370	6.380	6.270	0.000	0.000%	12.05万	0.00亿	0.000%
2026-08-04	6.480	6.370	6.490	6.340	-0.090	-1.393%	9.55万	0.00亿	0.000%
2026-08-03	6.340	6.460	6.470	6.310	0.110	1.732%	10.78万	0.00亿	0.000%
2026-07-31	6.380	6.350	6.410	6.300	-0.020	-0.314%	8.95万	0.00亿	0.000%
2026-07-30	6.340	6.370	6.430	6.330	0.000	0.000%	10.75万	0.00亿	0.000%
2026-07-29	6.330	6.370	6.420	6.310	0.040	0.632%	11.81万	0.00亿	0.000%
2026-07-28	6.350	6.330	6.460	6.290	-0.070	-1.094%	9.72万	0.00亿	0.000%
2026-07-27	6.230	6.400	6.420	6.170	0.180	2.894%	12.45万	0.00亿	0.000%
2026-07-24	6.380	6.220	6.460	6.220	-0.210	-3.266%	11.58万	0.00亿	0.000%
2026-07-23	6.060	6.430	6.500	6.060	0.310	5.065%	22.98万	0.00亿	0.000%
2026-07-22	6.060	6.120	6.140	5.980	0.030	0.493%	10.95万	0.00亿	0.000%
2026-07-21	6.010	6.090	6.120	5.940	0.040	0.661%	14.71万	0.00亿	0.000%
2026-07-20	6.230	6.050	6.270	6.010	-0.180	-2.889%	18.24万	0.00亿	0.000%
2026-07-17	6.050	6.230	6.440	6.010	0.190	3.146%	26.65万	0.00亿	0.000%
2026-07-16	6.020	6.040	6.120	5.920	0.010	0.166%	10.81万	0.00亿	0.000%
2026-07-15	5.910	6.030	6.150	5.910	0.070	1.174%	16.37万	0.00亿	0.000%
2026-07-14	5.840	5.960	5.960	5.690	0.350	6.239%	22.63万	0.00亿	0.000%
2026-07-13	5.820	5.610	5.820	5.610	-0.210	-3.608%	10.75万	0.00亿	0.000%
2026-07-10	5.790	5.820	5.940	5.660	0.040	0.692%	11.84万	0.00亿	0.000%
2026-07-09	5.800	5.780	5.930	5.670	-0.020	-0.345%	11.00万	0.00亿	0.000%
2026-07-08	5.900	5.800	5.900	5.730	-0.140	-2.357%	9.59万	0.00亿	0.000%
2026-07-07	6.120	5.940	6.140	5.880	-0.210	-3.415%	10.60万	0.00亿	0.000%
2026-07-06	6.230	6.150	6.330	6.130	-0.110	-1.757%	10.88万	0.00亿	0.000%
2026-07-03	6.240	6.260	6.330	6.130	0.040	0.643%	13.56万	0.00亿	0.000%
2026-07-02	6.100	6.220	6.340	6.100	-0.020	-0.321%	12.98万	0.00亿	0.000%
2026-07-01	6.230	6.240	6.310	6.000	0.070	1.135%	18.88万	0.00亿	0.000%
2026-06-30	6.600	6.170	6.620	6.070	-0.470	-7.078%	26.08万	0.00亿	0.000%
2026-06-29	6.700	6.640	6.800	6.280	0.080	1.220%	25.04万	0.00亿	0.000%
2026-06-26	6.820	6.560	7.160	6.520	-0.190	-2.815%	33.40万	0.00亿	0.000%
2026-06-25	6.850	6.750	7.130	6.700	-0.120	-1.747%	27.06万	0.00亿	0.000%
2026-06-24	6.660	6.870	7.060	6.600	0.020	0.292%	20.45万	0.00亿	0.000%
2026-06-23	6.800	6.850	7.040	6.750	-0.040	-0.581%	14.95万	0.00亿	0.000%
2026-06-22	6.850	6.890	6.960	6.650	0.030	0.437%	18.42万	0.00亿	0.000%
2026-06-18	6.860	6.860	7.250	6.730	-0.050	-0.724%	30.09万	0.00亿	0.000%
2026-06-17	6.430	6.910	7.020	6.430	0.410	6.308%	34.38万	0.00亿	0.000%
2026-06-16	6.240	6.500	6.550	6.240	0.170	2.686%	27.49万	0.00亿	0.000%
2026-06-15	6.480	6.330	6.570	6.140	-0.080	-1.248%	27.17万	0.00亿	0.000%
2026-06-12	6.270	6.410	6.680	6.270	0.150	2.396%	35.96万	0.00亿	0.000%
2026-06-11	6.050	6.260	6.410	5.940	0.070	1.131%	26.70万	0.00亿	0.000%
2026-06-10	6.200	6.190	6.480	5.970	-0.110	-1.746%	37.42万	0.00亿	0.000%
2026-06-09	5.950	6.300	6.440	5.810	0.350	5.882%	43.40万	0.00亿	0.000%
2026-06-08	5.780	5.950	6.180	5.710	0.130	2.234%	31.87万	0.00亿	0.000%
2026-06-05	5.770	5.820	5.900	5.660	0.080	1.394%	13.32万	0.00亿	0.000%
2026-06-04	5.820	5.740	5.880	5.700	-0.090	-1.544%	10.31万	0.00亿	0.000%
2026-06-03	5.780	5.830	5.900	5.700	0.050	0.865%	12.38万	0.00亿	0.000%
2026-06-02	6.070	5.780	6.070	5.740	-0.260	-4.305%	18.73万	0.00亿	0.000%
2026-06-01	5.990	6.040	6.090	5.950	0.090	1.513%	14.54万	0.00亿	0.000%
2026-05-29	6.070	5.950	6.120	5.910	-0.110	-1.815%	17.06万	0.00亿	0.000%
2026-05-28	6.170	6.060	6.290	6.050	-0.110	-1.783%	14.71万	0.00亿	0.000%
2026-05-27	6.450	6.170	6.450	6.120	-0.270	-4.193%	14.88万	0.00亿	0.000%
2026-05-26	6.500	6.440	6.510	6.360	-0.060	-0.923%	10.68万	0.00亿	0.000%
2026-05-25	6.840	6.500	6.840	6.460	-0.280	-4.130%	16.88万	0.00亿	0.000%
2026-05-22	6.770	6.780	6.860	6.670	0.020	0.296%	10.25万	0.00亿	0.000%
2026-05-21	6.920	6.760	6.950	6.760	-0.170	-2.453%	13.28万	0.00亿	0.000%
2026-05-20	6.960	6.930	6.960	6.690	-0.060	-0.858%	16.25万	0.00亿	0.000%
2026-05-19	6.990	6.990	7.100	6.890	0.000	0.000%	11.52万	0.00亿	0.000%
2026-05-18	7.000	6.990	7.070	6.860	-0.130	-1.826%	15.41万	0.00亿	0.000%
2026-05-15	7.360	7.120	7.590	7.090	-0.150	-2.063%	22.90万	0.00亿	0.000%
2026-05-14	7.380	7.270	7.430	7.200	-0.080	-1.088%	12.23万	0.00亿	0.000%
2026-05-13	7.320	7.350	7.460	7.200	0.100	1.379%	20.64万	0.00亿	0.000%
2026-05-12	7.360	7.250	7.500	7.170	-0.110	-1.495%	15.86万	0.00亿	0.000%
2026-05-11	7.580	7.360	7.600	7.340	-0.230	-3.030%	23.29万	0.00亿	0.000%
2026-05-08	7.700	7.590	7.780	7.540	-0.110	-1.429%	14.48万	0.00亿	0.000%
2026-05-07	7.740	7.700	7.830	7.620	-0.070	-0.901%	15.02万	0.00亿	0.000%
2026-05-06	7.600	7.770	7.810	7.600	0.130	1.702%	19.32万	0.00亿	0.000%
2026-04-30	7.570	7.640	7.680	7.200	0.070	0.925%	29.50万	0.00亿	0.000%
2026-04-29	7.290	7.570	7.620	7.220	0.170	2.297%	27.91万	0.00亿	0.000%
2026-04-28	6.980	7.400	7.480	6.970	-0.060	-0.804%	50.62万	0.00亿	0.000%
2026-04-27	7.460	7.460	7.460	7.460	-0.830	-10.012%	5.96万	0.00亿	0.000%
2026-04-24	8.450	8.290	8.570	8.260	-0.170	-2.009%	16.91万	0.00亿	0.000%
2026-04-23	8.600	8.460	8.660	8.350	-0.180	-2.083%	18.05万	0.00亿	0.000%
2026-04-22	8.540	8.640	8.680	8.420	0.030	0.348%	15.12万	0.00亿	0.000%
2026-04-21	8.580	8.610	8.680	8.490	0.000	0.000%	13.56万	0.00亿	0.000%
2026-04-20	8.640	8.610	8.750	8.590	-0.030	-0.347%	14.08万	0.00亿	0.000%
2026-04-17	8.610	8.640	8.840	8.590	0.000	0.000%	13.78万	0.00亿	0.000%
2026-04-16	8.580	8.640	8.670	8.520	0.000	0.000%	16.23万	0.00亿	0.000%
2026-04-15	8.790	8.640	8.810	8.600	-0.190	-2.152%	19.59万	0.00亿	0.000%
2026-04-14	8.900	8.830	8.940	8.700	-0.070	-0.787%	25.24万	0.00亿	0.000%
2026-04-13	8.840	8.900	8.980	8.570	0.000	0.000%	35.67万	0.00亿	0.000%
2026-04-10	8.870	8.780	9.030	8.760	0.000	0.000%	43.06万	0.00亿	0.000%
2026-04-09	8.470	9.050	9.100	8.420	0.000	0.000%	76.63万	0.00亿	0.000%
2026-04-08	8.750	8.570	8.750	8.440	0.000	0.000%	71.96万	0.00亿	0.000%
2026-04-07	8.240	8.990	8.990	8.130	0.000	0.000%	40.25万	0.00亿	0.000%
2026-04-03	8.300	8.170	8.360	7.860	0.000	0.000%	22.66万	0.00亿	0.000%
2026-04-02	8.000	8.210	8.590	7.890	0.000	0.000%	31.64万	0.00亿	0.000%
2026-04-01	7.800	8.030	8.100	7.770	0.000	0.000%	21.08万	0.00亿	0.000%