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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.01 | 14.37 | 13.67 | 13.78 | -3.30% | 3.79 | 2.69% |
| 2026-03-20 | 14.55 | 14.69 | 14.21 | 14.25 | -2.06% | 2.96 | 2.04% |
| 2026-03-19 | 14.92 | 14.92 | 14.47 | 14.55 | -3.83% | 3.72 | 2.52% |
| 2026-03-18 | 15.10 | 15.18 | 14.78 | 15.13 | +0.27% | 3.71 | 2.46% |
| 2026-03-17 | 15.48 | 15.56 | 15.08 | 15.09 | -1.89% | 3.59 | 2.33% |
| 2026-03-16 | 15.68 | 15.75 | 15.19 | 15.38 | -2.47% | 4.54 | 2.93% |
| 2026-03-13 | 15.92 | 16.12 | 15.68 | 15.77 | -1.62% | 4.00 | 2.50% |
| 2026-03-12 | 16.40 | 16.40 | 15.91 | 16.03 | -2.67% | 5.70 | 3.51% |
| 2026-03-11 | 16.85 | 16.85 | 16.46 | 16.47 | -2.26% | 4.71 | 2.82% |
| 2026-03-10 | 16.90 | 17.09 | 16.81 | 16.85 | +0.30% | 4.49 | 2.64% |
| 2026-03-09 | 16.50 | 16.84 | 16.13 | 16.80 | +0.72% | 5.72 | 3.45% |
| 2026-03-06 | 16.63 | 17.02 | 16.58 | 16.68 | -0.24% | 5.18 | 3.06% |
| 2026-03-05 | 16.46 | 17.11 | 16.46 | 16.72 | +3.59% | 8.59 | 5.06% |
| 2026-03-04 | 15.80 | 16.44 | 15.74 | 16.14 | +0.75% | 4.79 | 2.94% |
| 2026-03-03 | 17.01 | 17.17 | 16.00 | 16.02 | -5.82% | 8.49 | 5.12% |
| 2026-03-02 | 17.15 | 17.39 | 16.93 | 17.01 | -2.80% | 7.09 | 4.11% |
| 2026-02-27 | 17.52 | 17.62 | 17.38 | 17.50 | -0.79% | 5.46 | 3.11% |
| 2026-02-26 | 17.37 | 17.71 | 17.29 | 17.64 | +1.38% | 7.57 | 4.28% |
| 2026-02-25 | 17.45 | 17.54 | 17.33 | 17.40 | -0.51% | 6.84 | 3.90% |
| 2026-02-24 | 17.76 | 17.80 | 17.35 | 17.49 | +0.06% | 6.17 | 3.49% |