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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.01 | 15.17 | 14.80 | 15.02 | -0.79% | 13.29 | 8.84% |
| 2025-07-21 | 14.71 | 15.50 | 14.71 | 15.14 | +5.29% | 19.68 | 12.99% |
| 2025-07-18 | 14.53 | 14.60 | 14.31 | 14.38 | -0.96% | 6.03 | 4.16% |
| 2025-07-17 | 14.40 | 14.72 | 14.29 | 14.52 | +0.83% | 8.01 | 5.49% |
| 2025-07-16 | 14.56 | 14.65 | 14.39 | 14.40 | -0.69% | 7.59 | 5.20% |
| 2025-07-15 | 14.54 | 14.71 | 14.36 | 14.50 | -0.68% | 9.54 | 6.54% |
| 2025-07-14 | 14.15 | 14.68 | 14.00 | 14.60 | +3.84% | 13.79 | 9.51% |
| 2025-07-11 | 13.94 | 14.16 | 13.81 | 14.06 | +0.57% | 5.84 | 4.15% |
| 2025-07-10 | 13.88 | 14.16 | 13.71 | 13.98 | -0.14% | 6.65 | 4.77% |
| 2025-07-09 | 14.20 | 14.51 | 13.95 | 14.00 | -0.92% | 8.55 | 5.96% |
| 2025-07-08 | 14.09 | 14.15 | 13.98 | 14.13 | +0.14% | 5.60 | 3.95% |
| 2025-07-07 | 13.88 | 14.17 | 13.86 | 14.11 | +1.15% | 5.12 | 3.63% |
| 2025-07-04 | 14.01 | 14.18 | 13.88 | 13.95 | -0.78% | 5.31 | 3.77% |
| 2025-07-03 | 13.96 | 14.17 | 13.92 | 14.06 | +0.64% | 5.67 | 4.01% |
| 2025-07-02 | 14.12 | 14.25 | 13.91 | 13.97 | -0.78% | 6.19 | 4.38% |
| 2025-07-01 | 14.50 | 14.50 | 14.02 | 14.08 | -2.49% | 9.45 | 6.63% |
| 2025-06-30 | 14.36 | 14.64 | 14.36 | 14.44 | -2.10% | 12.48 | 8.59% |
| 2025-06-27 | 13.99 | 15.27 | 13.80 | 14.75 | +5.96% | 19.51 | 13.45% |
| 2025-06-26 | 13.80 | 14.32 | 13.76 | 13.92 | +0.51% | 11.11 | 7.87% |
| 2025-06-25 | 13.70 | 13.97 | 13.63 | 13.85 | +0.80% | 9.59 | 6.90% |