万马股份 sz.002276
13.01
+1.01%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.92 | 13.25 | 12.70 | 13.01 | +1.01% | 3.01 | 2.30% |
| 2026-05-21 | 13.14 | 13.35 | 12.87 | 12.88 | -1.83% | 3.17 | 2.40% |
| 2026-05-20 | 13.48 | 13.50 | 13.07 | 13.12 | -3.24% | 2.49 | 1.88% |
| 2026-05-19 | 13.32 | 13.56 | 13.25 | 13.56 | +1.80% | 2.27 | 1.68% |
| 2026-05-18 | 13.31 | 13.46 | 13.24 | 13.32 | -0.52% | 2.06 | 1.54% |
| 2026-05-15 | 13.27 | 13.69 | 13.23 | 13.39 | +0.98% | 2.93 | 2.16% |
| 2026-05-14 | 13.82 | 13.90 | 13.26 | 13.26 | -4.05% | 3.15 | 2.31% |
| 2026-05-13 | 13.69 | 13.92 | 13.63 | 13.82 | +0.88% | 2.64 | 1.90% |
| 2026-05-12 | 13.81 | 13.90 | 13.65 | 13.70 | -0.80% | 3.07 | 2.22% |
| 2026-05-11 | 13.91 | 13.98 | 13.76 | 13.81 | 0.00% | 3.58 | 2.57% |
| 2026-05-08 | 13.65 | 13.89 | 13.51 | 13.81 | +0.95% | 3.18 | 2.30% |
| 2026-05-07 | 13.31 | 13.71 | 13.24 | 13.68 | +3.32% | 3.82 | 2.80% |
| 2026-05-06 | 13.07 | 13.33 | 13.01 | 13.24 | +2.64% | 3.24 | 2.44% |
| 2026-04-30 | 13.20 | 13.30 | 12.88 | 12.90 | -3.95% | 4.41 | 3.36% |
| 2026-04-29 | 13.08 | 13.48 | 13.02 | 13.43 | +1.97% | 2.54 | 1.89% |
| 2026-04-28 | 13.59 | 13.60 | 13.11 | 13.17 | -3.23% | 2.95 | 2.21% |
| 2026-04-27 | 13.72 | 13.78 | 13.57 | 13.61 | -1.31% | 2.31 | 1.68% |
| 2026-04-24 | 13.94 | 13.97 | 13.62 | 13.79 | -1.00% | 3.42 | 2.47% |
| 2026-04-23 | 14.50 | 14.51 | 13.90 | 13.93 | -5.37% | 6.69 | 4.70% |
| 2026-04-22 | 14.41 | 14.77 | 14.40 | 14.72 | +1.52% | 3.63 | 2.47% |