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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.18 | 17.32 | 17.00 | 17.03 | -2.01% | 6.25 | 3.63% |
| 2025-10-21 | 16.92 | 17.48 | 16.78 | 17.38 | +3.02% | 9.82 | 5.68% |
| 2025-10-20 | 17.40 | 17.40 | 16.69 | 16.87 | -0.71% | 10.96 | 6.40% |
| 2025-10-17 | 18.42 | 18.50 | 16.82 | 16.99 | -8.51% | 19.20 | 10.87% |
| 2025-10-16 | 19.11 | 19.27 | 18.41 | 18.57 | +2.09% | 21.21 | 11.22% |
| 2025-10-15 | 18.12 | 18.32 | 17.58 | 18.19 | +0.44% | 13.85 | 7.67% |
| 2025-10-14 | 18.47 | 19.21 | 18.03 | 18.11 | -1.20% | 17.13 | 9.12% |
| 2025-10-13 | 17.95 | 18.48 | 17.88 | 18.33 | -3.53% | 15.92 | 8.69% |
| 2025-10-10 | 18.43 | 19.49 | 18.20 | 19.00 | +2.70% | 23.89 | 12.56% |
| 2025-10-09 | 18.25 | 18.62 | 18.09 | 18.50 | +2.10% | 13.94 | 7.51% |
| 2025-09-30 | 18.00 | 18.35 | 17.96 | 18.12 | +0.50% | 11.44 | 6.25% |
| 2025-09-29 | 17.80 | 18.13 | 17.76 | 18.03 | +1.92% | 13.36 | 7.38% |
| 2025-09-26 | 18.04 | 18.30 | 17.67 | 17.69 | -2.70% | 16.07 | 8.85% |
| 2025-09-25 | 18.79 | 19.02 | 18.15 | 18.18 | -2.62% | 24.73 | 13.30% |
| 2025-09-24 | 20.02 | 20.29 | 18.51 | 18.67 | -9.24% | 38.78 | 20.24% |
| 2025-09-23 | 20.92 | 21.95 | 20.20 | 20.57 | 0.00% | 52.57 | 24.83% |
| 2025-09-22 | 18.95 | 20.57 | 18.79 | 20.57 | +10.00% | 26.42 | 13.18% |
| 2025-09-19 | 18.14 | 19.10 | 18.10 | 18.70 | +2.75% | 29.20 | 15.57% |
| 2025-09-18 | 17.97 | 19.42 | 17.71 | 18.20 | +0.89% | 31.12 | 16.65% |
| 2025-09-17 | 18.44 | 18.49 | 18.00 | 18.04 | -3.32% | 21.93 | 12.01% |