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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.20 | 9.36 | 9.19 | 9.27 | +0.76% | 1.59 | 4.87% |
| 2026-01-15 | 9.26 | 9.38 | 9.18 | 9.20 | -1.81% | 2.04 | 6.29% |
| 2026-01-14 | 9.26 | 9.54 | 9.23 | 9.37 | +0.75% | 2.69 | 8.16% |
| 2026-01-13 | 9.65 | 9.74 | 9.28 | 9.30 | -4.32% | 3.60 | 10.84% |
| 2026-01-12 | 9.60 | 9.75 | 9.53 | 9.72 | +1.04% | 3.56 | 10.53% |
| 2026-01-09 | 9.49 | 9.66 | 9.46 | 9.62 | +1.37% | 2.54 | 7.57% |
| 2026-01-08 | 9.43 | 9.58 | 9.39 | 9.49 | -0.11% | 2.04 | 6.12% |
| 2026-01-07 | 9.71 | 9.74 | 9.48 | 9.50 | -2.66% | 3.58 | 10.69% |
| 2026-01-06 | 9.72 | 9.86 | 9.71 | 9.76 | -0.61% | 3.26 | 9.52% |
| 2026-01-05 | 9.86 | 9.99 | 9.69 | 9.82 | -1.01% | 3.61 | 10.52% |
| 2025-12-31 | 10.33 | 10.33 | 9.91 | 9.92 | -5.43% | 5.52 | 15.68% |
| 2025-12-30 | 9.89 | 10.88 | 9.66 | 10.49 | +5.75% | 8.11 | 22.59% |
| 2025-12-29 | 10.13 | 10.32 | 9.90 | 9.92 | -0.60% | 5.91 | 16.69% |
| 2025-12-26 | 9.54 | 10.52 | 9.44 | 9.98 | +3.96% | 6.96 | 19.84% |
| 2025-12-25 | 9.36 | 9.63 | 9.27 | 9.60 | +3.00% | 3.16 | 9.49% |
| 2025-12-24 | 9.27 | 9.36 | 9.20 | 9.32 | +1.30% | 1.59 | 4.87% |
| 2025-12-23 | 9.53 | 9.62 | 9.18 | 9.20 | -3.56% | 2.95 | 9.08% |
| 2025-12-22 | 9.65 | 9.73 | 9.50 | 9.54 | -1.24% | 2.24 | 6.67% |
| 2025-12-19 | 9.19 | 9.75 | 9.18 | 9.66 | +4.66% | 3.61 | 10.76% |
| 2025-12-18 | 9.30 | 9.50 | 9.22 | 9.23 | -1.91% | 2.19 | 6.69% |