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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.67 | 13.79 | 12.33 | 13.52 | +5.62% | 15.91 | 34.56% |
| 2025-08-18 | 12.20 | 13.06 | 12.19 | 12.80 | +4.75% | 11.93 | 27.03% |
| 2025-08-15 | 12.33 | 12.49 | 12.15 | 12.22 | -0.89% | 7.95 | 18.46% |
| 2025-08-14 | 12.92 | 13.15 | 12.29 | 12.33 | -5.01% | 10.05 | 22.70% |
| 2025-08-13 | 12.93 | 13.27 | 12.68 | 12.98 | -0.31% | 10.62 | 23.25% |
| 2025-08-12 | 13.49 | 14.14 | 12.93 | 13.02 | -5.58% | 14.08 | 29.93% |
| 2025-08-11 | 13.63 | 14.49 | 13.47 | 13.79 | -0.14% | 14.87 | 30.16% |
| 2025-08-08 | 13.93 | 15.08 | 13.56 | 13.81 | -4.76% | 19.67 | 39.28% |
| 2025-08-07 | 14.21 | 15.69 | 13.66 | 14.50 | +3.57% | 23.84 | 47.18% |
| 2025-08-06 | 12.53 | 14.99 | 12.50 | 14.00 | +11.82% | 22.93 | 48.56% |
| 2025-08-05 | 12.85 | 13.06 | 12.40 | 12.52 | -0.63% | 15.93 | 35.79% |
| 2025-08-04 | 10.95 | 13.22 | 10.88 | 12.60 | +12.40% | 18.14 | 41.25% |
| 2025-08-01 | 11.97 | 11.97 | 10.81 | 11.21 | -6.11% | 9.98 | 25.20% |
| 2025-07-31 | 11.59 | 12.35 | 11.59 | 11.94 | +0.93% | 10.40 | 24.67% |
| 2025-07-30 | 12.22 | 12.30 | 11.61 | 11.83 | -1.42% | 9.45 | 22.53% |
| 2025-07-29 | 11.37 | 12.00 | 11.25 | 12.00 | +4.62% | 10.51 | 25.62% |
| 2025-07-28 | 11.30 | 11.71 | 11.21 | 11.47 | +2.69% | 5.80 | 14.45% |
| 2025-07-25 | 11.65 | 11.65 | 11.02 | 11.17 | -3.37% | 6.87 | 17.49% |
| 2025-07-24 | 11.51 | 11.94 | 11.35 | 11.56 | -0.52% | 7.76 | 19.09% |
| 2025-07-23 | 12.63 | 12.79 | 11.62 | 11.62 | -10.62% | 12.47 | 29.35% |