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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.10 | 17.53 | 17.10 | 17.36 | +3.64% | 14.17 | 8.13% |
| 2026-01-15 | 16.71 | 16.86 | 16.55 | 16.75 | -0.42% | 6.41 | 3.82% |
| 2026-01-14 | 17.00 | 17.24 | 16.70 | 16.82 | -1.23% | 11.18 | 6.52% |
| 2026-01-13 | 17.22 | 17.38 | 16.72 | 17.03 | -1.10% | 12.35 | 7.20% |
| 2026-01-12 | 17.10 | 17.24 | 16.91 | 17.22 | +1.12% | 10.44 | 6.06% |
| 2026-01-09 | 16.78 | 17.12 | 16.76 | 17.03 | +1.07% | 8.15 | 4.76% |
| 2026-01-08 | 16.70 | 16.95 | 16.63 | 16.85 | +1.08% | 6.36 | 3.75% |
| 2026-01-07 | 16.82 | 16.98 | 16.61 | 16.67 | -0.89% | 6.87 | 4.06% |
| 2026-01-06 | 16.74 | 16.93 | 16.73 | 16.82 | +0.18% | 6.87 | 4.05% |
| 2026-01-05 | 16.73 | 16.89 | 16.67 | 16.79 | -0.71% | 7.57 | 4.48% |
| 2025-12-31 | 17.33 | 17.35 | 16.91 | 16.91 | -2.37% | 11.39 | 6.64% |
| 2025-12-30 | 16.20 | 17.90 | 16.10 | 17.32 | +5.93% | 15.45 | 9.07% |
| 2025-12-29 | 16.46 | 16.54 | 16.28 | 16.35 | -0.79% | 5.35 | 3.24% |
| 2025-12-26 | 16.52 | 16.69 | 16.25 | 16.48 | -0.36% | 8.58 | 5.17% |
| 2025-12-25 | 16.13 | 16.57 | 16.05 | 16.54 | +2.41% | 7.99 | 4.83% |
| 2025-12-24 | 15.85 | 16.18 | 15.80 | 16.15 | +1.70% | 4.64 | 2.86% |
| 2025-12-23 | 16.00 | 16.03 | 15.80 | 15.88 | -1.06% | 3.40 | 2.13% |
| 2025-12-22 | 15.99 | 16.24 | 15.95 | 16.05 | +1.26% | 4.94 | 3.05% |
| 2025-12-19 | 15.53 | 15.94 | 15.53 | 15.85 | +2.06% | 4.31 | 2.70% |
| 2025-12-18 | 15.69 | 15.85 | 15.48 | 15.53 | -1.71% | 3.72 | 2.36% |