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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.89 | 18.85 | 17.75 | 18.66 | +3.67% | 29.16 | 15.82% |
| 2025-09-15 | 17.46 | 18.35 | 17.30 | 18.00 | +2.56% | 24.97 | 13.88% |
| 2025-09-12 | 17.68 | 18.20 | 17.51 | 17.55 | -1.13% | 23.03 | 12.84% |
| 2025-09-11 | 17.58 | 17.93 | 17.18 | 17.75 | +0.91% | 27.89 | 15.73% |
| 2025-09-10 | 18.17 | 18.54 | 17.51 | 17.59 | +0.74% | 50.18 | 27.67% |
| 2025-09-09 | 16.29 | 17.46 | 16.29 | 17.46 | +10.02% | 22.97 | 13.25% |
| 2025-09-08 | 15.50 | 16.10 | 15.43 | 15.87 | +2.39% | 10.64 | 6.67% |
| 2025-09-05 | 15.21 | 15.53 | 15.13 | 15.50 | +1.77% | 7.57 | 4.89% |
| 2025-09-04 | 15.33 | 16.09 | 14.90 | 15.23 | -1.68% | 12.74 | 8.13% |
| 2025-09-03 | 15.48 | 16.20 | 15.30 | 15.49 | +1.11% | 16.14 | 10.12% |
| 2025-09-02 | 15.56 | 15.58 | 15.02 | 15.32 | -1.54% | 9.12 | 5.92% |
| 2025-09-01 | 15.75 | 15.89 | 15.49 | 15.56 | -1.21% | 6.26 | 3.98% |
| 2025-08-29 | 15.90 | 15.99 | 15.68 | 15.75 | -0.88% | 6.99 | 4.39% |
| 2025-08-28 | 15.79 | 15.94 | 15.13 | 15.89 | +0.25% | 13.27 | 8.44% |
| 2025-08-27 | 16.20 | 16.58 | 15.82 | 15.85 | -2.64% | 14.30 | 8.72% |
| 2025-08-26 | 16.08 | 16.53 | 16.02 | 16.28 | +0.25% | 13.21 | 8.06% |
| 2025-08-25 | 16.11 | 16.45 | 16.03 | 16.24 | +0.99% | 12.08 | 7.42% |
| 2025-08-22 | 16.16 | 16.21 | 15.93 | 16.08 | -0.43% | 9.61 | 5.95% |
| 2025-08-21 | 16.30 | 16.50 | 16.01 | 16.15 | -1.10% | 12.23 | 7.50% |
| 2025-08-20 | 16.00 | 16.88 | 15.85 | 16.33 | +2.70% | 20.86 | 12.74% |