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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.10 | 13.31 | 11.90 | 13.00 | +5.09% | 17.23 | 38.46% |
| 2025-07-21 | 12.06 | 12.77 | 12.06 | 12.37 | +1.64% | 12.14 | 27.74% |
| 2025-07-18 | 12.32 | 12.85 | 12.15 | 12.17 | -2.48% | 11.13 | 25.59% |
| 2025-07-17 | 12.16 | 12.71 | 11.82 | 12.48 | +4.44% | 14.61 | 33.61% |
| 2025-07-16 | 11.43 | 12.38 | 11.19 | 11.95 | +4.28% | 14.43 | 34.58% |
| 2025-07-15 | 11.37 | 11.67 | 11.15 | 11.46 | -1.04% | 7.61 | 19.10% |
| 2025-07-14 | 11.32 | 11.96 | 11.14 | 11.58 | +2.57% | 10.10 | 24.96% |
| 2025-07-11 | 11.42 | 11.99 | 11.20 | 11.29 | -5.13% | 12.56 | 30.95% |
| 2025-07-10 | 12.64 | 12.97 | 11.62 | 11.90 | -7.39% | 16.97 | 40.06% |
| 2025-07-09 | 12.52 | 13.60 | 12.38 | 12.85 | +1.18% | 21.00 | 45.70% |
| 2025-07-08 | 11.72 | 12.70 | 11.29 | 12.70 | +8.27% | 19.90 | 47.17% |
| 2025-07-07 | 11.48 | 12.88 | 11.47 | 11.73 | +1.21% | 19.29 | 45.37% |
| 2025-07-04 | 11.32 | 11.80 | 11.01 | 11.59 | +0.17% | 15.67 | 39.40% |
| 2025-07-03 | 10.65 | 11.64 | 10.51 | 11.57 | +8.54% | 18.62 | 47.53% |
| 2025-07-02 | 10.37 | 11.20 | 9.90 | 10.66 | +2.50% | 16.25 | 43.57% |
| 2025-07-01 | 11.16 | 11.32 | 10.11 | 10.40 | -7.56% | 17.56 | 47.06% |
| 2025-06-30 | 11.06 | 11.87 | 10.43 | 11.25 | +0.18% | 23.53 | 59.32% |
| 2025-06-27 | 9.38 | 11.92 | 9.38 | 11.23 | +12.30% | 23.45 | 64.41% |
| 2025-06-26 | 9.16 | 10.00 | 9.16 | 10.00 | +20.05% | 11.28 | 33.48% |
| 2025-06-25 | 7.05 | 8.33 | 6.97 | 8.33 | +20.03% | 10.23 | 38.09% |