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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.96 | 7.09 | 6.74 | 6.79 | -4.10% | 1.18 | 4.86% |
| 2026-03-20 | 7.27 | 7.35 | 7.08 | 7.08 | -2.75% | 0.84 | 3.33% |
| 2026-03-19 | 7.45 | 7.47 | 7.23 | 7.28 | -2.80% | 0.80 | 3.12% |
| 2026-03-18 | 7.41 | 7.50 | 7.37 | 7.49 | +1.22% | 0.61 | 2.36% |
| 2026-03-17 | 7.62 | 7.65 | 7.40 | 7.40 | -2.63% | 0.62 | 2.37% |
| 2026-03-16 | 7.51 | 7.61 | 7.49 | 7.60 | +1.20% | 0.64 | 2.40% |
| 2026-03-13 | 7.52 | 7.68 | 7.50 | 7.51 | -0.53% | 0.71 | 2.67% |
| 2026-03-12 | 7.79 | 7.83 | 7.55 | 7.55 | -3.21% | 0.88 | 3.29% |
| 2026-03-11 | 7.85 | 7.97 | 7.79 | 7.80 | -1.02% | 0.83 | 3.02% |
| 2026-03-10 | 7.82 | 7.93 | 7.80 | 7.88 | +1.03% | 0.60 | 2.16% |
| 2026-03-09 | 7.76 | 7.85 | 7.63 | 7.80 | -1.02% | 0.91 | 3.36% |
| 2026-03-06 | 7.71 | 7.88 | 7.70 | 7.88 | +1.29% | 0.68 | 2.47% |
| 2026-03-05 | 7.75 | 7.85 | 7.70 | 7.78 | +2.23% | 0.92 | 3.38% |
| 2026-03-04 | 7.65 | 7.84 | 7.48 | 7.61 | -1.30% | 0.81 | 3.04% |
| 2026-03-03 | 8.48 | 8.48 | 7.71 | 7.71 | -8.00% | 2.05 | 7.29% |
| 2026-03-02 | 8.44 | 8.60 | 8.37 | 8.38 | +0.36% | 1.57 | 5.28% |
| 2026-02-27 | 8.30 | 8.36 | 8.25 | 8.35 | +0.36% | 0.72 | 2.48% |
| 2026-02-26 | 8.54 | 8.57 | 8.30 | 8.32 | -3.03% | 1.32 | 4.50% |
| 2026-02-25 | 8.53 | 8.71 | 8.48 | 8.58 | +0.59% | 0.87 | 2.89% |
| 2026-02-24 | 8.65 | 8.70 | 8.52 | 8.53 | -0.70% | 0.97 | 3.24% |