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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.63 | 16.69 | 16.25 | 16.31 | -1.87% | 5.53 | 3.35% |
| 2025-11-18 | 16.80 | 16.81 | 16.51 | 16.62 | -1.72% | 5.53 | 3.30% |
| 2025-11-17 | 16.85 | 17.07 | 16.76 | 16.91 | +0.59% | 4.95 | 2.90% |
| 2025-11-14 | 17.35 | 17.36 | 16.81 | 16.81 | -4.05% | 9.73 | 5.65% |
| 2025-11-13 | 17.38 | 17.61 | 17.18 | 17.52 | +0.81% | 7.51 | 4.26% |
| 2025-11-12 | 18.21 | 18.22 | 17.31 | 17.38 | -5.59% | 12.73 | 7.18% |
| 2025-11-11 | 18.05 | 18.56 | 17.89 | 18.41 | +2.56% | 14.86 | 8.07% |
| 2025-11-10 | 18.00 | 18.08 | 17.77 | 17.95 | -1.27% | 11.53 | 6.40% |
| 2025-11-07 | 18.43 | 18.74 | 18.18 | 18.18 | -1.84% | 13.80 | 7.42% |
| 2025-11-06 | 19.10 | 19.26 | 18.45 | 18.52 | -3.89% | 21.79 | 11.61% |
| 2025-11-05 | 19.05 | 19.79 | 18.81 | 19.27 | -2.18% | 27.71 | 14.30% |
| 2025-11-04 | 18.50 | 20.17 | 18.37 | 19.70 | +5.07% | 33.84 | 17.48% |
| 2025-11-03 | 18.30 | 19.01 | 17.99 | 18.75 | +4.46% | 24.05 | 12.84% |
| 2025-10-31 | 17.40 | 18.07 | 17.40 | 17.95 | +2.92% | 15.14 | 8.40% |
| 2025-10-30 | 17.58 | 17.76 | 17.28 | 17.44 | -1.19% | 9.42 | 5.34% |
| 2025-10-29 | 17.40 | 17.85 | 17.36 | 17.65 | +1.20% | 9.06 | 5.10% |
| 2025-10-28 | 17.50 | 17.65 | 17.38 | 17.44 | -0.80% | 6.83 | 3.88% |
| 2025-10-27 | 17.80 | 17.87 | 17.40 | 17.58 | +0.11% | 9.48 | 5.34% |
| 2025-10-24 | 17.20 | 17.68 | 17.18 | 17.56 | +4.46% | 13.00 | 7.40% |
| 2025-10-23 | 16.96 | 16.99 | 16.40 | 16.81 | -1.29% | 7.50 | 4.48% |