中马传动（603767）历史行情

以下为中马传动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	14.630	14.700	14.880	14.160	0.060	0.410%	1,154.32万	1.68亿	3.740%
2026-10-08	14.680	14.640	15.080	14.540	-0.190	-1.281%	11.70万	0.00亿	0.000%
2026-10-07	15.260	14.830	15.260	14.700	-0.520	-3.388%	1,700.86万	2.54亿	5.511%
2026-10-06	15.260	14.830	15.260	14.700	-0.520	-3.388%	1,700.86万	2.54亿	5.511%
2026-10-05	15.260	14.830	15.260	14.700	-0.520	-3.388%	1,700.86万	2.54亿	5.511%
2026-10-02	15.260	14.830	15.260	14.700	-0.520	-3.388%	1,700.86万	2.54亿	5.511%
2026-10-01	15.260	14.830	15.260	14.700	-0.520	-3.388%	1,700.86万	2.54亿	5.511%
2026-09-30	15.260	14.830	15.260	14.700	-0.520	-3.388%	17.01万	0.00亿	0.000%
2026-09-29	14.730	15.350	15.710	14.650	0.340	2.265%	27.98万	0.00亿	0.000%
2026-09-28	15.050	15.010	16.200	14.720	0.270	1.832%	30.75万	0.00亿	0.000%
2026-09-27	13.400	14.740	14.740	13.280	1.340	10.000%	1,078.65万	1.57亿	3.495%
2026-09-24	13.400	14.740	14.740	13.280	1.340	10.000%	10.79万	0.00亿	0.000%
2026-09-23	13.510	13.400	13.510	13.250	-0.110	-0.814%	1.66万	0.00亿	0.000%
2026-09-22	13.570	13.510	13.750	13.450	-0.080	-0.589%	2.59万	0.00亿	0.000%
2026-09-21	13.390	13.590	13.700	13.360	0.180	1.342%	3.12万	0.00亿	0.000%
2026-09-18	13.440	13.410	13.690	13.360	0.000	0.000%	2.97万	0.00亿	0.000%
2026-09-17	13.170	13.410	13.500	13.060	0.230	1.745%	3.41万	0.00亿	0.000%
2026-09-16	13.100	13.180	13.250	12.940	-0.010	-0.076%	2.01万	0.00亿	0.000%
2026-09-15	13.190	13.190	13.380	13.060	-0.050	-0.378%	2.32万	0.00亿	0.000%
2026-09-14	13.300	13.240	13.450	13.140	-0.060	-0.451%	1.85万	0.00亿	0.000%
2026-09-11	13.700	13.300	13.700	13.130	-0.280	-2.062%	2.33万	0.00亿	0.000%
2026-09-10	13.890	13.580	13.900	13.550	-0.370	-2.652%	2.80万	0.00亿	0.000%
2026-09-09	14.120	13.950	14.200	13.910	-0.210	-1.483%	2.55万	0.00亿	0.000%
2026-09-08	14.260	14.160	14.400	14.130	-0.100	-0.701%	2.36万	0.00亿	0.000%
2026-09-07	14.190	14.260	14.450	14.040	0.110	0.777%	3.62万	0.00亿	0.000%
2026-09-04	14.650	14.150	14.780	14.090	-0.300	-2.076%	6.17万	0.00亿	0.000%
2026-09-03	14.170	14.450	14.950	14.170	0.280	1.976%	7.52万	0.00亿	0.000%
2026-09-02	14.050	14.170	14.200	13.760	0.150	1.070%	4.24万	0.00亿	0.000%
2026-09-01	14.160	14.020	14.260	14.000	-0.130	-0.919%	3.47万	0.00亿	0.000%
2026-08-31	14.160	14.150	14.300	14.060	-0.030	-0.212%	2.65万	0.00亿	0.000%
2026-08-28	14.270	14.180	14.410	14.150	-0.130	-0.908%	2.58万	0.00亿	0.000%
2026-08-27	14.200	14.310	14.430	14.190	-0.040	-0.279%	2.47万	0.00亿	0.000%
2026-08-26	14.520	14.350	14.670	14.280	-0.190	-1.307%	3.34万	0.00亿	0.000%
2026-08-25	14.010	14.540	14.600	13.930	0.430	3.047%	4.85万	0.00亿	0.000%
2026-08-24	14.540	14.110	14.590	13.930	-0.370	-2.555%	4.01万	0.00亿	0.000%
2026-08-21	14.240	14.480	14.530	14.040	0.180	1.259%	4.66万	0.00亿	0.000%
2026-08-20	14.190	14.300	14.360	13.800	-0.030	-0.209%	7.18万	0.00亿	0.000%
2026-08-19	15.600	14.330	15.780	14.330	-1.590	-9.987%	12.32万	0.00亿	0.000%
2026-08-18	15.280	15.920	16.490	14.870	0.740	4.875%	16.36万	0.00亿	0.000%
2026-08-17	14.900	15.180	15.200	14.750	0.230	1.538%	2.87万	0.00亿	0.000%
2026-08-14	15.060	14.950	15.090	14.820	-0.070	-0.466%	2.21万	0.00亿	0.000%
2026-08-13	15.310	15.020	15.390	15.020	-0.290	-1.894%	2.64万	0.00亿	0.000%
2026-08-12	15.100	15.310	15.410	15.080	0.100	0.657%	2.77万	0.00亿	0.000%
2026-08-11	15.250	15.210	15.280	14.790	0.030	0.198%	3.93万	0.00亿	0.000%
2026-08-10	15.000	15.180	15.180	14.710	0.230	1.538%	3.28万	0.00亿	0.000%
2026-08-07	14.890	14.950	15.010	14.650	-0.030	-0.200%	3.67万	0.00亿	0.000%
2026-08-06	15.070	14.980	15.180	14.780	-0.090	-0.597%	4.04万	0.00亿	0.000%
2026-08-05	14.970	15.070	15.170	14.890	0.090	0.601%	5.13万	0.00亿	0.000%
2026-08-04	15.150	14.980	15.250	14.700	-0.090	-0.597%	5.64万	0.00亿	0.000%
2026-08-03	14.540	15.070	15.070	14.500	0.580	4.003%	6.12万	0.00亿	0.000%
2026-07-31	13.940	14.490	14.590	13.930	0.420	2.985%	4.94万	0.00亿	0.000%
2026-07-30	13.780	14.070	14.230	13.700	0.160	1.150%	4.25万	0.00亿	0.000%
2026-07-29	13.510	13.910	13.970	13.510	0.350	2.581%	3.92万	0.00亿	0.000%
2026-07-28	13.370	13.560	13.790	13.350	0.110	0.818%	2.98万	0.00亿	0.000%
2026-07-27	13.050	13.450	13.510	13.020	0.400	3.065%	3.05万	0.00亿	0.000%
2026-07-24	13.290	13.050	13.320	12.970	-0.320	-2.393%	2.52万	0.00亿	0.000%
2026-07-23	12.910	13.370	13.380	12.840	0.370	2.846%	3.53万	0.00亿	0.000%
2026-07-22	13.040	13.000	13.240	12.810	-0.150	-1.141%	3.48万	0.00亿	0.000%
2026-07-21	12.990	13.150	13.220	12.410	0.040	0.305%	5.43万	0.00亿	0.000%
2026-07-20	13.400	13.110	13.790	12.900	-0.350	-2.600%	5.72万	0.00亿	0.000%
2026-07-17	14.130	13.460	14.340	13.310	-0.680	-4.809%	5.53万	0.00亿	0.000%
2026-07-16	13.980	14.140	14.410	13.790	0.120	0.856%	4.19万	0.00亿	0.000%
2026-07-15	13.830	14.020	14.290	13.700	0.190	1.374%	3.94万	0.00亿	0.000%
2026-07-14	13.720	13.830	13.930	13.480	0.020	0.145%	3.82万	0.00亿	0.000%
2026-07-13	14.500	13.810	14.580	13.780	-0.950	-6.436%	5.91万	0.00亿	0.000%
2026-07-10	14.180	14.760	15.190	14.180	0.440	3.073%	8.34万	0.00亿	0.000%
2026-07-09	14.510	14.320	14.650	13.920	-0.140	-0.968%	5.10万	0.00亿	0.000%
2026-07-08	14.850	14.460	14.850	14.310	-0.390	-2.626%	6.15万	0.00亿	0.000%
2026-07-07	15.730	14.850	15.960	14.810	-0.760	-4.869%	8.78万	0.00亿	0.000%
2026-07-06	15.770	15.610	16.200	15.410	-0.190	-1.203%	10.70万	0.00亿	0.000%
2026-07-03	14.890	15.800	16.260	14.850	0.970	6.541%	14.21万	0.00亿	0.000%
2026-07-02	14.780	14.830	15.660	14.720	0.110	0.747%	7.21万	0.00亿	0.000%
2026-07-01	14.180	14.720	15.150	14.150	0.500	3.516%	6.71万	0.00亿	0.000%
2026-06-30	14.110	14.220	14.370	13.900	0.170	1.210%	5.16万	0.00亿	0.000%
2026-06-29	14.170	14.050	14.480	13.780	-0.230	-1.611%	6.00万	0.00亿	0.000%
2026-06-26	14.660	14.280	14.950	14.270	-0.530	-3.579%	6.41万	0.00亿	0.000%
2026-06-25	15.330	14.810	15.440	14.700	-0.560	-3.643%	7.25万	0.00亿	0.000%
2026-06-24	16.070	15.370	16.120	15.230	-0.500	-3.151%	11.25万	0.00亿	0.000%
2026-06-23	15.330	15.870	16.860	15.100	0.540	3.523%	16.37万	0.00亿	0.000%
2026-06-22	15.630	15.330	15.640	14.850	-0.380	-2.419%	7.17万	0.00亿	0.000%
2026-06-18	15.750	15.710	15.930	15.380	0.010	0.064%	5.32万	0.00亿	0.000%
2026-06-17	16.200	15.700	16.250	15.670	-0.630	-3.858%	6.07万	0.00亿	0.000%
2026-06-16	16.200	16.330	16.500	15.870	0.160	0.989%	5.51万	0.00亿	0.000%
2026-06-15	15.830	16.170	16.280	15.830	0.250	1.570%	4.79万	0.00亿	0.000%
2026-06-12	16.220	15.920	16.300	15.830	0.060	0.378%	6.17万	0.00亿	0.000%
2026-06-11	16.000	15.860	16.260	15.740	-0.440	-2.699%	6.47万	0.00亿	0.000%
2026-06-10	16.670	16.300	16.820	16.120	-0.670	-3.948%	7.17万	0.00亿	0.000%
2026-06-09	17.480	16.970	17.480	16.720	-0.380	-2.190%	8.20万	0.00亿	0.000%
2026-06-08	17.000	17.350	17.750	16.850	-0.280	-1.588%	10.21万	0.00亿	0.000%
2026-06-05	16.900	17.630	18.070	16.090	0.740	4.381%	16.74万	0.00亿	0.000%
2026-06-04	16.750	16.890	17.360	16.710	-0.010	-0.059%	8.85万	0.00亿	0.000%
2026-06-03	17.100	16.900	17.370	16.700	-0.270	-1.573%	9.77万	0.00亿	0.000%
2026-06-02	18.000	17.170	18.400	17.040	-0.790	-4.399%	11.32万	0.00亿	0.000%
2026-06-01	17.870	17.960	18.410	17.600	0.040	0.223%	10.39万	0.00亿	0.000%
2026-05-29	19.090	17.920	19.100	17.810	-1.260	-6.569%	15.08万	0.00亿	0.000%
2026-05-28	20.550	19.180	20.570	19.160	-2.110	-9.911%	20.64万	0.00亿	0.000%
2026-05-27	22.600	21.290	22.660	21.290	-2.360	-9.979%	20.51万	0.00亿	0.000%
2026-05-26	22.500	23.650	23.950	22.400	0.750	3.275%	24.62万	0.00亿	0.000%
2026-05-25	24.000	22.900	24.500	22.470	-2.020	-8.106%	29.27万	0.00亿	0.000%
2026-05-22	25.240	24.920	25.500	23.820	0.580	2.383%	44.53万	0.00亿	0.000%
2026-05-21	22.210	24.340	24.340	21.670	2.210	9.986%	26.70万	0.00亿	0.000%
2026-05-20	22.750	22.130	23.440	22.100	-0.890	-3.866%	19.02万	0.00亿	0.000%
2026-05-19	22.200	23.020	23.260	21.850	0.360	1.589%	26.41万	0.00亿	0.000%
2026-05-18	22.000	22.660	23.800	21.500	1.020	4.713%	37.02万	0.00亿	0.000%
2026-05-15	19.510	21.640	21.640	19.500	1.970	10.015%	14.62万	0.00亿	0.000%
2026-05-14	19.620	19.670	20.080	19.190	0.070	0.357%	8.49万	0.00亿	0.000%
2026-05-13	19.830	19.600	19.830	19.450	-0.230	-1.160%	6.29万	0.00亿	0.000%
2026-05-12	20.250	19.830	20.280	19.800	-0.500	-2.459%	7.76万	0.00亿	0.000%
2026-05-11	20.610	20.330	20.630	20.180	-0.350	-1.692%	10.44万	0.00亿	0.000%
2026-05-08	20.110	20.680	20.850	19.820	0.570	2.834%	14.46万	0.00亿	0.000%
2026-05-07	20.050	20.110	20.490	20.050	-0.240	-1.179%	12.34万	0.00亿	0.000%
2026-05-06	19.580	20.350	20.840	19.340	0.940	4.843%	17.71万	0.00亿	0.000%
2026-04-30	19.240	19.410	19.690	19.150	0.170	0.884%	7.88万	0.00亿	0.000%
2026-04-29	19.100	19.240	19.470	18.720	-0.080	-0.414%	11.03万	0.00亿	0.000%
2026-04-28	19.190	19.320	20.440	18.690	0.170	0.888%	13.52万	0.00亿	0.000%
2026-04-27	18.720	19.150	19.220	18.270	0.420	2.242%	7.26万	0.00亿	0.000%
2026-04-24	18.510	18.730	18.960	18.360	0.150	0.807%	4.32万	0.00亿	0.000%
2026-04-23	18.810	18.580	18.930	18.460	-0.360	-1.901%	4.71万	0.00亿	0.000%
2026-04-22	18.600	18.940	19.080	18.480	0.310	1.664%	4.22万	0.00亿	0.000%
2026-04-21	18.870	18.630	18.880	18.470	-0.240	-1.272%	2.86万	0.00亿	0.000%
2026-04-20	18.880	18.870	18.990	18.570	0.190	1.017%	2.78万	0.00亿	0.000%
2026-04-17	18.750	18.680	18.770	18.460	-0.070	-0.373%	3.04万	0.00亿	0.000%
2026-04-16	18.650	18.750	18.820	18.500	0.250	1.351%	2.89万	0.00亿	0.000%
2026-04-15	18.640	18.500	18.770	18.460	-0.140	-0.751%	1.96万	0.00亿	0.000%
2026-04-14	18.620	18.640	18.750	18.450	0.020	0.107%	1.92万	0.00亿	0.000%
2026-04-13	18.760	18.620	18.760	18.530	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-10	18.800	18.760	18.910	18.580	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-09	18.580	18.510	18.790	18.430	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-08	18.500	18.800	18.800	18.420	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-07	18.200	18.220	18.340	18.030	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-03	18.600	18.120	18.660	18.120	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-02	18.570	18.590	18.920	18.530	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-01	19.000	18.910	19.030	18.700	0.000	0.000%	2.91万	0.00亿	0.000%