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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.00 | 7.06 | 6.90 | 6.95 | -1.00% | 0.67 | 2.75% |
| 2026-04-20 | 7.00 | 7.05 | 6.91 | 7.02 | +0.86% | 0.63 | 2.55% |
| 2026-04-17 | 7.05 | 7.08 | 6.89 | 6.96 | -1.28% | 0.75 | 3.07% |
| 2026-04-16 | 6.99 | 7.09 | 6.91 | 7.05 | +1.58% | 0.72 | 2.94% |
| 2026-04-15 | 7.07 | 7.07 | 6.92 | 6.94 | -1.42% | 0.41 | 1.70% |
| 2026-04-14 | 7.05 | 7.07 | 6.88 | 7.04 | +0.43% | 0.56 | 2.28% |
| 2026-04-13 | 7.00 | 7.04 | 6.94 | 7.01 | -0.14% | 0.44 | 1.79% |
| 2026-04-10 | 7.01 | 7.08 | 6.95 | 7.02 | +0.86% | 0.50 | 2.03% |
| 2026-04-09 | 7.11 | 7.11 | 6.92 | 6.96 | -2.25% | 0.56 | 2.28% |
| 2026-04-08 | 6.98 | 7.13 | 6.92 | 7.12 | +3.94% | 0.69 | 2.80% |
| 2026-04-07 | 6.68 | 6.90 | 6.66 | 6.85 | +3.01% | 0.85 | 3.54% |
| 2026-04-03 | 6.88 | 6.96 | 6.62 | 6.65 | -4.04% | 0.69 | 2.95% |
| 2026-04-02 | 7.15 | 7.15 | 6.86 | 6.93 | -2.53% | 0.58 | 2.39% |
| 2026-04-01 | 7.19 | 7.22 | 7.02 | 7.11 | +0.57% | 0.80 | 3.23% |
| 2026-03-31 | 7.20 | 7.28 | 7.05 | 7.07 | -1.81% | 0.74 | 2.95% |
| 2026-03-30 | 7.10 | 7.24 | 7.06 | 7.20 | +0.42% | 0.50 | 2.00% |
| 2026-03-27 | 7.04 | 7.20 | 7.02 | 7.17 | +0.70% | 0.51 | 2.03% |
| 2026-03-26 | 7.25 | 7.32 | 7.08 | 7.12 | -2.20% | 0.77 | 3.05% |
| 2026-03-25 | 7.25 | 7.28 | 7.15 | 7.28 | +1.39% | 0.76 | 3.01% |
| 2026-03-24 | 6.95 | 7.18 | 6.87 | 7.18 | +5.74% | 1.42 | 5.75% |