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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.50 | 17.66 | 17.41 | 17.48 | -0.63% | 6.90 | 3.90% |
| 2026-02-12 | 17.34 | 17.69 | 17.15 | 17.59 | +1.74% | 7.89 | 4.47% |
| 2026-02-11 | 17.26 | 17.47 | 17.22 | 17.29 | -0.12% | 3.83 | 2.19% |
| 2026-02-10 | 17.19 | 17.58 | 17.10 | 17.31 | +0.52% | 6.23 | 3.56% |
| 2026-02-09 | 17.30 | 17.38 | 17.10 | 17.22 | +0.41% | 5.05 | 2.92% |
| 2026-02-06 | 16.65 | 17.34 | 16.52 | 17.15 | +2.14% | 6.86 | 3.98% |
| 2026-02-05 | 17.40 | 17.40 | 16.77 | 16.79 | -4.00% | 6.60 | 3.87% |
| 2026-02-04 | 17.37 | 17.60 | 17.21 | 17.49 | +0.69% | 6.61 | 3.76% |
| 2026-02-03 | 16.84 | 17.44 | 16.69 | 17.37 | +4.26% | 8.00 | 4.66% |
| 2026-02-02 | 16.68 | 17.08 | 16.60 | 16.66 | +0.06% | 6.69 | 3.94% |
| 2026-01-30 | 16.63 | 16.84 | 16.06 | 16.65 | -0.30% | 7.09 | 4.27% |
| 2026-01-29 | 16.96 | 17.09 | 16.70 | 16.70 | -2.05% | 6.00 | 3.53% |
| 2026-01-28 | 17.20 | 17.36 | 17.00 | 17.05 | -1.27% | 5.24 | 3.04% |
| 2026-01-27 | 17.45 | 17.50 | 16.67 | 17.27 | -1.20% | 8.48 | 4.95% |
| 2026-01-26 | 18.05 | 18.21 | 17.40 | 17.48 | -3.10% | 11.06 | 6.18% |
| 2026-01-23 | 18.04 | 18.15 | 17.87 | 18.04 | -0.50% | 10.72 | 5.91% |
| 2026-01-22 | 18.18 | 18.62 | 18.06 | 18.13 | +0.33% | 11.39 | 6.19% |
| 2026-01-21 | 17.80 | 18.23 | 17.72 | 18.07 | -0.39% | 11.69 | 6.44% |
| 2026-01-20 | 18.48 | 18.73 | 17.98 | 18.14 | -1.79% | 20.58 | 11.15% |
| 2026-01-19 | 17.53 | 18.50 | 17.53 | 18.47 | +6.39% | 23.31 | 12.77% |