马可波罗 sz.001386
17.04
-0.53%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.75 | 19.50 | 18.60 | 19.23 | -0.72% | 1.86 | 9.02% |
| 2026-04-21 | 19.55 | 19.59 | 19.28 | 19.37 | -0.97% | 0.48 | 2.54% |
| 2026-04-20 | 19.38 | 19.63 | 19.25 | 19.56 | +0.82% | 0.63 | 3.32% |
| 2026-04-17 | 19.69 | 19.70 | 19.37 | 19.40 | -1.42% | 0.66 | 3.47% |
| 2026-04-16 | 19.58 | 19.71 | 19.52 | 19.68 | +0.41% | 0.46 | 2.42% |
| 2026-04-15 | 19.65 | 19.77 | 19.58 | 19.60 | -0.36% | 0.46 | 2.37% |
| 2026-04-14 | 19.76 | 19.80 | 19.45 | 19.67 | +0.05% | 0.52 | 2.73% |
| 2026-04-13 | 19.48 | 19.68 | 19.37 | 19.66 | +0.56% | 0.32 | 1.69% |
| 2026-04-10 | 19.40 | 19.73 | 19.35 | 19.55 | +0.98% | 0.52 | 2.73% |
| 2026-04-09 | 19.54 | 19.63 | 19.26 | 19.36 | -1.53% | 0.54 | 2.84% |
| 2026-04-08 | 19.36 | 19.67 | 19.21 | 19.66 | +3.58% | 0.77 | 4.02% |
| 2026-04-07 | 18.90 | 19.01 | 18.60 | 18.98 | +1.06% | 0.54 | 2.89% |
| 2026-04-03 | 19.84 | 19.84 | 18.78 | 18.78 | -4.62% | 0.90 | 4.79% |
| 2026-04-02 | 20.18 | 20.18 | 19.63 | 19.69 | -2.28% | 0.54 | 2.77% |
| 2026-04-01 | 20.10 | 20.21 | 20.03 | 20.15 | +1.41% | 0.57 | 2.88% |
| 2026-03-31 | 20.12 | 20.28 | 19.83 | 19.87 | -1.19% | 0.52 | 2.65% |
| 2026-03-30 | 20.01 | 20.19 | 19.84 | 20.11 | -0.89% | 0.45 | 2.29% |
| 2026-03-27 | 20.00 | 20.35 | 19.87 | 20.29 | +0.84% | 0.61 | 3.08% |
| 2026-03-26 | 20.66 | 20.72 | 20.05 | 20.12 | -2.61% | 0.66 | 3.33% |
| 2026-03-25 | 20.40 | 20.73 | 20.37 | 20.66 | +1.27% | 0.58 | 2.90% |