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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.20 | 7.77 | 6.86 | 6.94 | -1.14% | 10.32 | 40.57% |
| 2025-06-23 | 5.86 | 7.02 | 5.78 | 7.02 | +20.00% | 2.94 | 12.78% |
| 2025-06-20 | 5.84 | 5.93 | 5.77 | 5.85 | -0.51% | 0.90 | 4.37% |
| 2025-06-19 | 6.27 | 6.33 | 5.83 | 5.88 | -6.37% | 1.94 | 9.18% |
| 2025-06-18 | 6.37 | 6.44 | 6.22 | 6.28 | -1.10% | 1.07 | 4.82% |
| 2025-06-17 | 6.38 | 6.45 | 6.20 | 6.35 | -0.31% | 1.42 | 6.39% |
| 2025-06-16 | 6.21 | 6.40 | 6.16 | 6.37 | +1.76% | 1.34 | 6.08% |
| 2025-06-13 | 6.29 | 6.48 | 6.13 | 6.26 | -1.57% | 2.20 | 9.98% |
| 2025-06-12 | 6.33 | 6.38 | 6.24 | 6.36 | -0.47% | 1.07 | 4.82% |
| 2025-06-11 | 6.52 | 6.55 | 6.32 | 6.39 | -1.69% | 1.23 | 5.47% |
| 2025-06-10 | 6.55 | 6.67 | 6.37 | 6.50 | -0.91% | 1.97 | 8.62% |
| 2025-06-09 | 6.44 | 6.60 | 6.40 | 6.56 | +2.66% | 1.84 | 8.03% |
| 2025-06-06 | 6.48 | 6.55 | 6.28 | 6.39 | -0.16% | 1.77 | 7.95% |
| 2025-06-05 | 6.54 | 6.77 | 6.35 | 6.40 | -1.54% | 2.65 | 11.58% |
| 2025-06-04 | 6.50 | 6.91 | 6.41 | 6.50 | +1.40% | 3.88 | 16.73% |
| 2025-06-03 | 6.02 | 6.66 | 5.98 | 6.41 | +8.46% | 3.72 | 16.69% |
| 2025-05-30 | 6.03 | 6.14 | 5.86 | 5.91 | -2.48% | 2.13 | 10.21% |
| 2025-05-29 | 5.90 | 6.23 | 5.78 | 6.06 | +4.30% | 3.16 | 14.87% |
| 2025-05-28 | 5.94 | 6.27 | 5.77 | 5.81 | -1.53% | 2.31 | 11.00% |
| 2025-05-27 | 5.79 | 6.07 | 5.67 | 5.90 | +2.97% | 2.52 | 12.22% |