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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.02 | 14.23 | 13.91 | 14.15 | +0.85% | 7.15 | 5.05% |
| 2025-05-23 | 14.64 | 14.82 | 13.98 | 14.03 | -4.35% | 12.50 | 8.61% |
| 2025-05-22 | 15.09 | 15.27 | 14.65 | 14.67 | -2.84% | 8.98 | 5.95% |
| 2025-05-21 | 15.43 | 15.43 | 15.10 | 15.10 | -2.57% | 9.62 | 6.28% |
| 2025-05-20 | 15.18 | 15.60 | 15.07 | 15.50 | +0.97% | 13.19 | 8.50% |
| 2025-05-19 | 15.05 | 15.53 | 14.61 | 15.35 | +1.52% | 15.99 | 10.53% |
| 2025-05-16 | 15.12 | 15.52 | 15.06 | 15.12 | -1.11% | 12.54 | 8.13% |
| 2025-05-15 | 15.59 | 15.87 | 15.10 | 15.29 | -2.91% | 15.72 | 10.11% |
| 2025-05-14 | 15.73 | 16.10 | 15.47 | 15.74 | +1.28% | 18.95 | 11.98% |
| 2025-05-13 | 15.81 | 15.98 | 15.53 | 15.55 | -2.19% | 20.58 | 12.99% |
| 2025-05-12 | 15.08 | 16.36 | 15.08 | 15.89 | +6.83% | 34.50 | 21.38% |
| 2025-05-09 | 15.40 | 15.41 | 14.81 | 14.88 | -4.05% | 15.88 | 10.48% |
| 2025-05-08 | 15.44 | 16.03 | 15.35 | 15.51 | -1.39% | 22.39 | 14.12% |
| 2025-05-07 | 15.45 | 15.93 | 15.00 | 15.72 | +2.87% | 31.77 | 20.40% |
| 2025-05-06 | 14.87 | 15.30 | 14.76 | 15.29 | +3.58% | 23.48 | 15.49% |