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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.85 | 16.17 | 15.63 | 15.90 | +0.32% | 13.42 | 8.41% |
| 2025-08-18 | 15.66 | 15.97 | 15.54 | 15.85 | +0.83% | 13.90 | 8.77% |
| 2025-08-15 | 15.33 | 15.97 | 15.30 | 15.72 | +2.54% | 13.97 | 8.82% |
| 2025-08-14 | 15.50 | 15.68 | 15.12 | 15.33 | -1.10% | 11.63 | 7.49% |
| 2025-08-13 | 15.30 | 15.60 | 15.23 | 15.50 | +0.85% | 9.84 | 6.36% |
| 2025-08-12 | 15.50 | 15.88 | 15.34 | 15.37 | -1.16% | 9.92 | 6.37% |
| 2025-08-11 | 15.55 | 15.68 | 15.46 | 15.55 | 0.00% | 11.10 | 7.10% |
| 2025-08-08 | 15.61 | 16.04 | 15.45 | 15.55 | -0.83% | 14.52 | 9.21% |
| 2025-08-07 | 15.89 | 16.45 | 15.67 | 15.68 | +0.90% | 25.23 | 15.73% |
| 2025-08-06 | 15.13 | 15.88 | 15.13 | 15.54 | +3.32% | 19.62 | 12.59% |
| 2025-08-05 | 15.13 | 15.36 | 14.99 | 15.04 | -0.73% | 13.03 | 8.57% |
| 2025-08-04 | 14.45 | 15.18 | 14.41 | 15.15 | +4.12% | 13.64 | 9.10% |
| 2025-08-01 | 14.26 | 14.66 | 14.12 | 14.55 | +2.03% | 8.59 | 5.91% |
| 2025-07-31 | 14.41 | 14.57 | 14.22 | 14.26 | -1.52% | 5.95 | 4.11% |
| 2025-07-30 | 14.36 | 14.55 | 14.22 | 14.48 | +0.77% | 6.11 | 4.21% |
| 2025-07-29 | 14.45 | 14.46 | 14.20 | 14.37 | -0.69% | 5.15 | 3.59% |
| 2025-07-28 | 14.57 | 14.62 | 14.45 | 14.47 | -0.55% | 4.23 | 2.90% |
| 2025-07-25 | 14.72 | 14.73 | 14.43 | 14.55 | -1.09% | 5.31 | 3.64% |
| 2025-07-24 | 14.56 | 14.75 | 14.48 | 14.71 | +0.82% | 5.41 | 3.67% |
| 2025-07-23 | 15.14 | 15.15 | 14.56 | 14.59 | -2.86% | 9.39 | 6.31% |