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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.80 | 15.93 | 15.36 | 15.80 | -0.44% | 5.46 | 3.47% |
| 2025-12-16 | 15.83 | 16.13 | 15.62 | 15.87 | -0.50% | 5.01 | 3.13% |
| 2025-12-15 | 16.02 | 16.28 | 15.91 | 15.95 | -1.30% | 4.81 | 2.97% |
| 2025-12-12 | 15.79 | 16.29 | 15.79 | 16.16 | +2.67% | 7.07 | 4.36% |
| 2025-12-11 | 16.11 | 16.17 | 15.73 | 15.74 | -1.81% | 4.43 | 2.76% |
| 2025-12-10 | 15.92 | 16.07 | 15.71 | 16.03 | +0.82% | 3.68 | 2.30% |
| 2025-12-09 | 15.97 | 16.15 | 15.87 | 15.90 | -1.12% | 3.74 | 2.32% |
| 2025-12-08 | 15.81 | 16.15 | 15.78 | 16.08 | +1.90% | 5.40 | 3.35% |
| 2025-12-05 | 15.47 | 15.80 | 15.46 | 15.78 | +1.15% | 4.00 | 2.53% |
| 2025-12-04 | 15.54 | 15.78 | 15.44 | 15.60 | +1.04% | 4.41 | 2.80% |
| 2025-12-03 | 15.62 | 15.65 | 15.34 | 15.44 | -0.90% | 3.39 | 2.18% |
| 2025-12-02 | 15.86 | 15.86 | 15.53 | 15.58 | -1.83% | 3.78 | 2.41% |
| 2025-12-01 | 15.71 | 15.90 | 15.67 | 15.87 | +1.21% | 4.16 | 2.62% |
| 2025-11-28 | 15.44 | 15.69 | 15.40 | 15.68 | +1.49% | 3.19 | 2.04% |
| 2025-11-27 | 15.53 | 15.76 | 15.43 | 15.45 | -0.64% | 3.24 | 2.06% |
| 2025-11-26 | 15.66 | 15.78 | 15.51 | 15.55 | -1.02% | 3.92 | 2.48% |
| 2025-11-25 | 15.59 | 15.96 | 15.56 | 15.71 | +1.16% | 4.49 | 2.82% |
| 2025-11-24 | 15.38 | 15.63 | 15.28 | 15.53 | +1.57% | 4.12 | 2.65% |
| 2025-11-21 | 15.93 | 15.97 | 15.25 | 15.29 | -4.91% | 7.32 | 4.68% |
| 2025-11-20 | 16.40 | 16.49 | 16.07 | 16.08 | -1.41% | 4.53 | 2.77% |