神马电力（603530）历史行情

以下为神马电力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	40.710	40.000	41.580	38.500	-0.710	-1.744%	455.49万	1.81亿	1.066%
2026-10-08	41.220	40.710	42.440	40.300	-0.510	-1.237%	2.85万	0.00亿	0.000%
2026-10-07	40.990	41.220	41.750	40.350	0.320	0.782%	272.81万	1.12亿	0.638%
2026-10-06	40.990	41.220	41.750	40.350	0.320	0.782%	272.81万	1.12亿	0.638%
2026-10-05	40.990	41.220	41.750	40.350	0.320	0.782%	272.81万	1.12亿	0.638%
2026-10-02	40.990	41.220	41.750	40.350	0.320	0.782%	272.81万	1.12亿	0.638%
2026-10-01	40.990	41.220	41.750	40.350	0.320	0.782%	272.81万	1.12亿	0.638%
2026-09-30	40.990	41.220	41.750	40.350	0.320	0.782%	2.73万	0.00亿	0.000%
2026-09-29	42.370	40.900	42.650	40.380	-1.700	-3.991%	3.29万	0.00亿	0.000%
2026-09-28	44.790	42.600	44.790	42.230	-2.210	-4.932%	1.92万	0.00亿	0.000%
2026-09-27	45.800	44.810	46.390	44.710	-1.200	-2.608%	173.95万	0.79亿	0.407%
2026-09-24	45.800	44.810	46.390	44.710	-1.200	-2.608%	1.74万	0.00亿	0.000%
2026-09-23	46.710	46.010	47.390	45.660	-0.710	-1.520%	2.40万	0.00亿	0.000%
2026-09-22	45.200	46.720	46.880	44.880	1.720	3.822%	5.10万	0.00亿	0.000%
2026-09-21	45.480	45.000	45.500	44.110	0.950	2.157%	3.23万	0.00亿	0.000%
2026-09-18	43.800	44.050	44.360	43.490	0.550	1.264%	2.29万	0.00亿	0.000%
2026-09-17	44.190	43.500	44.970	43.400	-1.150	-2.576%	2.66万	0.00亿	0.000%
2026-09-16	43.640	44.650	45.300	43.240	1.150	2.644%	3.90万	0.00亿	0.000%
2026-09-15	43.230	43.500	44.150	42.800	0.230	0.532%	2.27万	0.00亿	0.000%
2026-09-14	42.580	43.270	43.330	42.300	0.250	0.581%	2.59万	0.00亿	0.000%
2026-09-11	43.850	43.020	43.850	41.600	-1.110	-2.515%	6.48万	0.00亿	0.000%
2026-09-10	48.400	44.130	48.400	44.030	-3.620	-7.581%	8.73万	0.00亿	0.000%
2026-09-09	49.010	47.750	49.300	47.610	-1.550	-3.144%	3.97万	0.00亿	0.000%
2026-09-08	50.000	49.300	50.630	49.210	-0.700	-1.400%	4.29万	0.00亿	0.000%
2026-09-07	49.200	50.000	50.980	48.900	1.000	2.041%	6.42万	0.00亿	0.000%
2026-09-04	48.930	49.000	50.490	48.650	-0.170	-0.346%	5.68万	0.00亿	0.000%
2026-09-03	51.430	49.170	51.520	48.690	-1.220	-2.421%	8.79万	0.00亿	0.000%
2026-09-02	45.420	50.390	50.390	44.630	4.580	9.998%	8.04万	0.00亿	0.000%
2026-09-01	46.500	45.810	47.660	45.700	-0.840	-1.801%	2.92万	0.00亿	0.000%
2026-08-31	48.100	46.650	48.620	46.140	-1.470	-3.055%	3.28万	0.00亿	0.000%
2026-08-28	46.530	48.120	49.350	46.100	0.650	1.369%	4.72万	0.00亿	0.000%
2026-08-27	47.300	47.470	47.840	43.410	0.170	0.359%	8.84万	0.00亿	0.000%
2026-08-26	47.260	47.300	47.550	46.020	0.400	0.853%	2.58万	0.00亿	0.000%
2026-08-25	46.300	46.900	47.180	45.530	0.180	0.385%	2.70万	0.00亿	0.000%
2026-08-24	49.410	46.720	49.750	45.750	-2.660	-5.387%	3.42万	0.00亿	0.000%
2026-08-21	48.890	49.380	50.350	48.170	0.500	1.023%	3.35万	0.00亿	0.000%
2026-08-20	51.000	48.880	52.300	48.810	-1.790	-3.533%	4.12万	0.00亿	0.000%
2026-08-19	51.130	50.670	52.800	50.560	-1.210	-2.332%	5.20万	0.00亿	0.000%
2026-08-18	52.060	51.880	54.500	51.160	0.060	0.116%	7.53万	0.00亿	0.000%
2026-08-17	47.310	51.820	51.820	47.000	4.710	9.998%	7.87万	0.00亿	0.000%
2026-08-14	46.760	47.110	47.550	45.200	1.340	2.928%	6.11万	0.00亿	0.000%
2026-08-13	46.900	45.770	48.880	45.710	-1.780	-3.743%	6.60万	0.00亿	0.000%
2026-08-12	47.260	47.550	48.220	46.310	0.170	0.359%	5.09万	0.00亿	0.000%
2026-08-11	45.400	47.380	48.500	44.700	1.990	4.384%	7.07万	0.00亿	0.000%
2026-08-10	45.120	45.390	45.650	44.460	0.550	1.227%	3.37万	0.00亿	0.000%
2026-08-07	45.200	44.840	45.400	44.410	-0.210	-0.466%	2.93万	0.00亿	0.000%
2026-08-06	45.000	45.050	45.170	43.860	-0.090	-0.199%	2.61万	0.00亿	0.000%
2026-08-05	43.280	45.140	45.180	42.710	1.870	4.322%	4.19万	0.00亿	0.000%
2026-08-04	42.200	43.270	43.900	42.000	1.140	2.706%	3.88万	0.00亿	0.000%
2026-08-03	42.130	42.130	43.400	41.700	0.010	0.024%	4.00万	0.00亿	0.000%
2026-07-31	44.880	42.120	44.880	41.960	-1.710	-3.901%	5.82万	0.00亿	0.000%
2026-07-30	44.970	43.830	45.360	43.060	-1.140	-2.535%	3.23万	0.00亿	0.000%
2026-07-29	43.380	44.970	45.400	42.660	1.590	3.665%	3.51万	0.00亿	0.000%
2026-07-28	45.660	43.380	45.660	43.230	-1.760	-3.899%	2.81万	0.00亿	0.000%
2026-07-27	42.350	45.140	45.240	42.210	2.730	6.437%	3.80万	0.00亿	0.000%
2026-07-24	44.720	42.410	44.720	42.380	-2.350	-5.250%	2.88万	0.00亿	0.000%
2026-07-23	42.500	44.760	46.000	42.500	1.890	4.409%	4.98万	0.00亿	0.000%
2026-07-22	43.850	42.870	44.070	42.660	-1.200	-2.723%	2.61万	0.00亿	0.000%
2026-07-21	42.660	44.070	44.080	41.630	1.220	2.847%	3.66万	0.00亿	0.000%
2026-07-20	42.880	42.850	44.790	42.100	-0.020	-0.047%	4.11万	0.00亿	0.000%
2026-07-17	43.050	42.870	45.500	42.440	0.020	0.047%	6.09万	0.00亿	0.000%
2026-07-16	46.500	42.850	46.500	42.630	-2.800	-6.134%	3.01万	0.00亿	0.000%
2026-07-15	46.330	45.650	47.160	45.410	-1.240	-2.644%	1.68万	0.00亿	0.000%
2026-07-14	46.600	46.890	47.300	45.010	0.990	2.157%	2.75万	0.00亿	0.000%
2026-07-13	48.270	45.900	48.880	45.600	-2.370	-4.910%	2.54万	0.00亿	0.000%
2026-07-10	48.990	48.270	50.600	48.110	-0.710	-1.450%	2.98万	0.00亿	0.000%
2026-07-09	49.140	48.980	49.500	46.730	-0.160	-0.326%	3.36万	0.00亿	0.000%
2026-07-08	50.490	49.140	51.400	48.890	-1.280	-2.539%	2.50万	0.00亿	0.000%
2026-07-07	53.270	50.420	54.300	50.300	-3.090	-5.775%	2.76万	0.00亿	0.000%
2026-07-06	52.100	53.510	55.620	51.010	1.810	3.501%	4.31万	0.00亿	0.000%
2026-07-03	48.980	51.700	52.770	48.500	2.750	5.618%	4.16万	0.00亿	0.000%
2026-07-02	48.620	48.950	51.200	48.180	0.330	0.679%	3.49万	0.00亿	0.000%
2026-07-01	51.010	48.620	51.010	48.000	-2.280	-4.479%	3.57万	0.00亿	0.000%
2026-06-30	52.000	50.900	52.000	50.390	-0.850	-1.643%	2.77万	0.00亿	0.000%
2026-06-29	51.750	51.750	52.400	50.780	-0.120	-0.231%	2.67万	0.00亿	0.000%
2026-06-26	54.000	51.870	54.030	51.350	-2.130	-3.944%	2.42万	0.00亿	0.000%
2026-06-25	53.700	54.000	54.170	52.520	0.300	0.559%	2.73万	0.00亿	0.000%
2026-06-24	55.000	53.700	55.330	53.000	-1.200	-2.186%	2.75万	0.00亿	0.000%
2026-06-23	56.390	54.900	56.740	54.400	-1.450	-2.573%	3.20万	0.00亿	0.000%
2026-06-22	55.500	56.350	57.600	54.340	2.650	4.935%	6.09万	0.00亿	0.000%
2026-06-18	52.900	53.700	54.990	52.600	0.800	1.512%	4.27万	0.00亿	0.000%
2026-06-17	53.200	52.900	53.630	52.400	-0.500	-0.936%	3.70万	0.00亿	0.000%
2026-06-16	53.350	53.400	54.540	53.090	-0.260	-0.485%	3.77万	0.00亿	0.000%
2026-06-15	53.390	53.660	54.350	52.610	0.510	0.960%	3.47万	0.00亿	0.000%
2026-06-12	51.750	53.150	54.790	51.000	2.050	4.012%	4.20万	0.00亿	0.000%
2026-06-11	51.490	51.100	51.490	49.400	-0.150	-0.293%	3.84万	0.00亿	0.000%
2026-06-10	51.560	51.250	51.820	50.860	-0.640	-1.233%	2.05万	0.00亿	0.000%
2026-06-09	52.260	51.890	52.300	50.860	0.170	0.329%	2.18万	0.00亿	0.000%
2026-06-08	51.660	51.720	52.660	50.660	-1.700	-3.182%	3.23万	0.00亿	0.000%
2026-06-05	55.380	53.420	55.530	53.100	-1.290	-2.358%	2.83万	0.00亿	0.000%
2026-06-04	53.890	54.710	55.940	53.770	0.200	0.367%	3.84万	0.00亿	0.000%
2026-06-03	56.160	54.510	56.350	53.740	-2.160	-3.812%	5.44万	0.00亿	0.000%
2026-06-02	58.800	56.670	59.010	55.680	-2.140	-3.639%	3.90万	0.00亿	0.000%
2026-06-01	57.460	58.810	59.620	57.210	1.650	2.887%	4.92万	0.00亿	0.000%
2026-05-29	56.610	57.160	58.900	56.170	0.590	1.043%	4.95万	0.00亿	0.000%
2026-05-28	56.300	56.570	57.380	54.780	0.440	0.784%	3.00万	0.00亿	0.000%
2026-05-27	56.160	56.130	58.160	55.560	-0.190	-0.337%	2.40万	0.00亿	0.000%
2026-05-26	57.400	56.320	57.440	55.460	-1.060	-1.847%	2.29万	0.00亿	0.000%
2026-05-25	56.380	57.380	57.930	56.360	1.000	1.774%	2.66万	0.00亿	0.000%
2026-05-22	56.110	56.380	57.650	55.680	-1.650	-2.843%	4.64万	0.00亿	0.000%
2026-05-21	60.950	58.030	61.160	57.660	-3.210	-5.242%	3.73万	0.00亿	0.000%
2026-05-20	60.060	61.240	61.460	58.420	0.980	1.626%	4.26万	0.00亿	0.000%
2026-05-19	58.360	60.260	60.960	57.680	1.900	3.256%	4.58万	0.00亿	0.000%
2026-05-18	57.670	58.360	59.360	57.460	-0.130	-0.222%	3.85万	0.00亿	0.000%
2026-05-15	62.660	58.490	62.660	58.420	-4.570	-7.247%	7.35万	0.00亿	0.000%
2026-05-14	67.660	63.060	67.660	63.060	-5.380	-7.861%	7.09万	0.00亿	0.000%
2026-05-13	66.600	68.440	71.720	65.350	1.170	1.739%	10.41万	0.00亿	0.000%
2026-05-12	63.960	67.270	67.270	62.770	3.330	5.208%	8.79万	0.00亿	0.000%
2026-05-11	64.920	63.940	66.320	63.410	-0.970	-1.494%	8.51万	0.00亿	0.000%
2026-05-08	64.180	64.910	65.310	62.500	0.940	1.469%	7.39万	0.00亿	0.000%
2026-05-07	62.350	63.970	64.910	61.930	1.760	2.829%	5.64万	0.00亿	0.000%
2026-05-06	60.860	62.210	62.610	60.770	1.600	2.640%	5.69万	0.00亿	0.000%
2026-04-30	61.810	60.610	61.870	59.670	-1.290	-2.084%	4.97万	0.00亿	0.000%
2026-04-29	59.540	61.900	62.660	59.510	1.760	2.927%	6.38万	0.00亿	0.000%
2026-04-28	62.160	60.140	62.660	59.490	-0.490	-0.808%	5.91万	0.00亿	0.000%
2026-04-27	60.340	60.630	61.150	59.380	-0.010	-0.016%	3.82万	0.00亿	0.000%
2026-04-24	60.900	60.640	62.060	59.660	-0.630	-1.028%	4.37万	0.00亿	0.000%
2026-04-23	60.420	61.270	63.160	59.510	0.880	1.457%	6.53万	0.00亿	0.000%
2026-04-22	58.360	60.390	61.500	57.540	1.720	2.932%	6.99万	0.00亿	0.000%
2026-04-21	60.200	58.670	60.240	57.760	-1.970	-3.249%	5.61万	0.00亿	0.000%
2026-04-20	61.790	60.640	61.800	59.920	-1.170	-1.893%	7.32万	0.00亿	0.000%
2026-04-17	61.660	61.810	63.360	61.660	-1.050	-1.670%	6.08万	0.00亿	0.000%
2026-04-16	60.830	62.860	62.960	58.020	1.790	2.931%	9.51万	0.00亿	0.000%
2026-04-15	58.800	61.070	62.550	58.410	2.660	4.554%	11.34万	0.00亿	0.000%
2026-04-14	58.330	58.410	59.630	56.870	1.280	2.241%	5.54万	0.00亿	0.000%
2026-04-13	58.460	57.130	58.640	56.400	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-10	58.560	59.060	60.790	57.550	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-09	56.650	59.000	60.260	56.540	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-08	57.620	57.330	57.660	56.240	0.000	0.000%	6.24万	0.00亿	0.000%
2026-04-07	56.200	56.240	57.030	54.930	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-03	54.900	54.770	55.490	54.030	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-02	56.160	54.780	56.800	54.220	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-01	56.780	56.170	57.210	55.870	0.000	0.000%	3.34万	0.00亿	0.000%