万里马 sz.300591
8.06
+1.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.00 | 8.20 | 7.91 | 8.06 | +1.90% | 1.13 | 3.99% |
| 2026-05-21 | 8.16 | 8.35 | 7.89 | 7.91 | -3.06% | 1.23 | 4.30% |
| 2026-05-20 | 8.36 | 8.36 | 7.94 | 8.16 | -2.04% | 1.76 | 6.18% |
| 2026-05-19 | 8.38 | 8.43 | 8.20 | 8.33 | -0.48% | 1.22 | 4.21% |
| 2026-05-18 | 8.33 | 8.54 | 8.21 | 8.37 | +0.48% | 1.57 | 5.37% |
| 2026-05-15 | 8.18 | 8.39 | 8.11 | 8.33 | +1.59% | 1.63 | 5.64% |
| 2026-05-14 | 8.37 | 8.41 | 8.20 | 8.20 | -1.91% | 1.29 | 4.44% |
| 2026-05-13 | 8.50 | 8.53 | 8.30 | 8.36 | -1.18% | 1.57 | 5.36% |
| 2026-05-12 | 8.50 | 8.75 | 8.38 | 8.46 | -0.47% | 2.04 | 6.85% |
| 2026-05-11 | 8.43 | 8.59 | 8.25 | 8.50 | +1.31% | 2.42 | 8.19% |
| 2026-05-08 | 8.05 | 8.45 | 7.95 | 8.39 | +4.22% | 2.53 | 8.69% |
| 2026-05-07 | 8.17 | 8.25 | 8.01 | 8.05 | -1.83% | 2.02 | 7.10% |
| 2026-05-06 | 8.01 | 8.26 | 7.90 | 8.20 | +3.54% | 2.97 | 10.42% |
| 2026-04-30 | 7.74 | 7.98 | 7.66 | 7.92 | +3.12% | 2.23 | 8.10% |
| 2026-04-29 | 7.67 | 7.79 | 7.60 | 7.68 | -0.52% | 1.54 | 5.69% |
| 2026-04-28 | 7.79 | 8.04 | 7.68 | 7.72 | -1.53% | 3.09 | 11.30% |
| 2026-04-27 | 7.12 | 7.96 | 7.10 | 7.84 | +12.64% | 4.77 | 17.79% |
| 2026-04-24 | 6.71 | 7.07 | 6.68 | 6.96 | +3.88% | 1.56 | 6.45% |
| 2026-04-23 | 6.77 | 6.83 | 6.65 | 6.70 | -1.47% | 0.62 | 2.65% |
| 2026-04-22 | 6.97 | 6.97 | 6.78 | 6.80 | -2.16% | 0.71 | 2.97% |