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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.76 | 5.87 | 5.61 | 5.73 | 0.00% | 1.33 | 6.61% |
| 2025-05-23 | 5.90 | 6.00 | 5.73 | 5.73 | -2.55% | 1.71 | 8.36% |
| 2025-05-22 | 6.02 | 6.07 | 5.83 | 5.88 | -2.33% | 1.95 | 9.34% |
| 2025-05-21 | 6.42 | 6.45 | 6.00 | 6.02 | -5.20% | 2.71 | 12.53% |
| 2025-05-20 | 6.23 | 6.50 | 6.10 | 6.35 | +3.42% | 3.72 | 16.83% |
| 2025-05-19 | 5.65 | 6.47 | 5.51 | 6.14 | +8.67% | 3.88 | 18.64% |
| 2025-05-16 | 5.44 | 5.70 | 5.43 | 5.65 | +3.67% | 1.74 | 8.87% |
| 2025-05-15 | 5.60 | 5.64 | 5.43 | 5.45 | -0.91% | 0.98 | 5.09% |
| 2025-05-14 | 5.43 | 5.51 | 5.31 | 5.50 | +1.29% | 1.17 | 6.13% |
| 2025-05-13 | 5.48 | 5.57 | 5.40 | 5.43 | 0.00% | 1.24 | 6.45% |
| 2025-05-12 | 5.45 | 5.60 | 5.40 | 5.43 | +1.31% | 1.66 | 8.62% |
| 2025-05-09 | 5.48 | 5.60 | 5.29 | 5.36 | 0.00% | 1.72 | 9.07% |
| 2025-05-08 | 5.47 | 5.57 | 5.34 | 5.36 | -3.42% | 1.86 | 9.73% |
| 2025-05-07 | 5.52 | 5.67 | 5.35 | 5.55 | +2.59% | 2.82 | 14.65% |
| 2025-05-06 | 5.14 | 5.50 | 5.11 | 5.41 | +6.08% | 2.25 | 11.96% |