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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.68 | 14.69 | 14.37 | 14.50 | -1.56% | 2.96 | 2.03% |
| 2026-04-20 | 14.58 | 14.79 | 14.51 | 14.73 | +1.73% | 4.12 | 2.79% |
| 2026-04-17 | 14.46 | 14.57 | 14.31 | 14.48 | +0.14% | 2.54 | 1.75% |
| 2026-04-16 | 14.38 | 14.50 | 14.22 | 14.46 | +1.26% | 3.09 | 2.13% |
| 2026-04-15 | 14.38 | 14.43 | 14.25 | 14.28 | -0.07% | 2.59 | 1.79% |
| 2026-04-14 | 14.21 | 14.32 | 14.15 | 14.29 | +1.20% | 2.35 | 1.64% |
| 2026-04-13 | 14.03 | 14.18 | 13.95 | 14.12 | -0.35% | 2.22 | 1.56% |
| 2026-04-10 | 14.16 | 14.33 | 14.15 | 14.17 | +0.85% | 2.35 | 1.64% |
| 2026-04-09 | 14.13 | 14.17 | 14.03 | 14.05 | -1.68% | 2.00 | 1.41% |
| 2026-04-08 | 13.95 | 14.29 | 13.95 | 14.29 | +4.54% | 3.26 | 2.28% |
| 2026-04-07 | 13.66 | 13.83 | 13.59 | 13.67 | +0.15% | 1.55 | 1.12% |
| 2026-04-03 | 13.99 | 14.01 | 13.59 | 13.65 | -2.08% | 1.88 | 1.36% |
| 2026-04-02 | 14.13 | 14.28 | 13.86 | 13.94 | -1.90% | 2.06 | 1.46% |
| 2026-04-01 | 14.25 | 14.30 | 14.13 | 14.21 | +1.21% | 2.01 | 1.40% |
| 2026-03-31 | 14.20 | 14.35 | 14.02 | 14.04 | -1.13% | 2.24 | 1.57% |
| 2026-03-30 | 13.94 | 14.23 | 13.80 | 14.20 | +0.57% | 2.24 | 1.59% |
| 2026-03-27 | 13.82 | 14.24 | 13.75 | 14.12 | +0.64% | 2.09 | 1.48% |
| 2026-03-26 | 14.30 | 14.36 | 13.96 | 14.03 | -1.82% | 2.47 | 1.74% |
| 2026-03-25 | 14.11 | 14.33 | 14.10 | 14.29 | +1.64% | 2.88 | 2.01% |
| 2026-03-24 | 14.03 | 14.10 | 13.73 | 14.06 | +2.03% | 2.86 | 2.04% |