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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.10 | 13.85 | 13.10 | 13.74 | +5.61% | 12.30 | 9.01% |
| 2025-06-23 | 12.71 | 13.09 | 12.66 | 13.01 | +1.40% | 4.61 | 3.55% |
| 2025-06-20 | 12.95 | 13.12 | 12.80 | 12.83 | -1.08% | 3.80 | 2.93% |
| 2025-06-19 | 13.10 | 13.43 | 12.95 | 12.97 | -1.52% | 6.53 | 4.93% |
| 2025-06-18 | 13.17 | 13.23 | 13.02 | 13.17 | -0.30% | 3.53 | 2.68% |
| 2025-06-17 | 13.35 | 13.36 | 13.16 | 13.21 | -0.83% | 3.02 | 2.27% |
| 2025-06-16 | 13.15 | 13.38 | 13.11 | 13.32 | +0.38% | 2.96 | 2.21% |
| 2025-06-13 | 13.46 | 13.53 | 13.22 | 13.27 | -2.14% | 4.95 | 3.69% |
| 2025-06-12 | 13.73 | 13.73 | 13.51 | 13.56 | -1.31% | 4.76 | 3.49% |
| 2025-06-11 | 13.80 | 13.88 | 13.71 | 13.74 | -0.36% | 4.00 | 2.89% |
| 2025-06-10 | 14.11 | 14.14 | 13.53 | 13.79 | -1.99% | 7.03 | 5.06% |
| 2025-06-09 | 13.90 | 14.26 | 13.90 | 14.07 | +1.52% | 6.32 | 4.45% |
| 2025-06-06 | 14.01 | 14.05 | 13.82 | 13.86 | -1.63% | 5.20 | 3.73% |
| 2025-06-05 | 13.92 | 14.13 | 13.77 | 14.09 | +1.08% | 6.53 | 4.64% |
| 2025-06-04 | 14.03 | 14.15 | 13.90 | 13.94 | -0.50% | 5.02 | 3.57% |
| 2025-06-03 | 13.73 | 14.20 | 13.66 | 14.01 | +0.50% | 6.07 | 4.33% |
| 2025-05-30 | 14.40 | 14.43 | 13.90 | 13.94 | -3.86% | 8.64 | 6.11% |
| 2025-05-29 | 14.30 | 14.67 | 14.20 | 14.50 | +1.05% | 9.49 | 6.50% |
| 2025-05-28 | 14.15 | 14.67 | 14.13 | 14.35 | +0.63% | 9.59 | 6.61% |
| 2025-05-27 | 14.15 | 14.40 | 13.92 | 14.26 | +0.78% | 8.21 | 5.75% |