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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.75 | 8.89 | 8.59 | 8.59 | -2.72% | 1.15 | 3.76% |
| 2026-02-12 | 8.81 | 8.95 | 8.57 | 8.83 | +0.11% | 1.85 | 6.02% |
| 2026-02-11 | 9.28 | 9.30 | 8.80 | 8.82 | -4.96% | 2.34 | 7.49% |
| 2026-02-10 | 9.03 | 9.34 | 9.03 | 9.28 | +2.43% | 2.76 | 8.52% |
| 2026-02-09 | 8.85 | 9.19 | 8.85 | 9.06 | +1.68% | 1.86 | 5.87% |
| 2026-02-06 | 8.81 | 9.12 | 8.72 | 8.91 | 0.00% | 1.93 | 6.16% |
| 2026-02-05 | 8.55 | 9.09 | 8.52 | 8.91 | +3.97% | 2.60 | 8.34% |
| 2026-02-04 | 8.54 | 8.72 | 8.53 | 8.57 | -0.46% | 1.01 | 3.34% |
| 2026-02-03 | 8.58 | 8.66 | 8.48 | 8.61 | -0.35% | 1.26 | 4.19% |
| 2026-02-02 | 8.44 | 8.86 | 8.32 | 8.64 | +2.98% | 1.90 | 6.31% |
| 2026-01-30 | 8.35 | 8.56 | 8.30 | 8.39 | +0.48% | 0.94 | 3.18% |
| 2026-01-29 | 8.40 | 8.56 | 8.22 | 8.35 | -0.95% | 1.05 | 3.56% |
| 2026-01-28 | 8.75 | 8.75 | 8.42 | 8.43 | -3.44% | 1.46 | 4.88% |
| 2026-01-27 | 9.01 | 9.01 | 8.44 | 8.73 | -3.22% | 1.75 | 5.72% |
| 2026-01-26 | 9.28 | 9.28 | 9.00 | 9.02 | -2.70% | 1.59 | 5.00% |
| 2026-01-23 | 9.15 | 9.33 | 9.10 | 9.27 | +1.31% | 1.77 | 5.50% |
| 2026-01-22 | 9.20 | 9.22 | 9.10 | 9.15 | +0.22% | 0.82 | 2.57% |
| 2026-01-21 | 9.01 | 9.17 | 8.88 | 9.13 | +0.44% | 1.27 | 4.00% |
| 2026-01-20 | 9.20 | 9.27 | 9.06 | 9.09 | -1.20% | 1.61 | 5.01% |
| 2026-01-19 | 9.23 | 9.26 | 9.15 | 9.20 | -0.76% | 1.41 | 4.37% |