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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.62 | 9.84 | 9.20 | 9.41 | -4.95% | 3.96 | 11.97% |
| 2025-12-16 | 9.85 | 10.10 | 9.71 | 9.90 | +0.61% | 3.86 | 11.08% |
| 2025-12-15 | 9.55 | 10.00 | 9.48 | 9.84 | +2.71% | 3.03 | 8.79% |
| 2025-12-12 | 9.77 | 9.86 | 9.57 | 9.58 | -2.04% | 2.87 | 8.47% |
| 2025-12-11 | 10.19 | 10.27 | 9.78 | 9.78 | -4.59% | 3.95 | 11.36% |
| 2025-12-10 | 10.00 | 10.35 | 9.88 | 10.25 | +2.19% | 5.28 | 14.86% |
| 2025-12-09 | 9.99 | 10.26 | 9.90 | 10.03 | -0.10% | 3.89 | 11.04% |
| 2025-12-08 | 9.50 | 10.18 | 9.50 | 10.04 | +5.46% | 4.53 | 13.03% |
| 2025-12-05 | 9.30 | 9.57 | 9.19 | 9.52 | +1.82% | 2.34 | 7.09% |
| 2025-12-04 | 9.73 | 9.84 | 9.33 | 9.35 | -3.91% | 3.04 | 9.14% |
| 2025-12-03 | 10.03 | 10.17 | 9.68 | 9.73 | -3.85% | 3.77 | 10.95% |
| 2025-12-02 | 9.90 | 10.24 | 9.75 | 10.12 | +1.71% | 4.38 | 12.38% |
| 2025-12-01 | 10.10 | 10.28 | 9.93 | 9.95 | -1.58% | 3.51 | 9.93% |
| 2025-11-28 | 9.80 | 10.12 | 9.70 | 10.11 | +3.48% | 3.62 | 10.32% |
| 2025-11-27 | 10.10 | 10.20 | 9.76 | 9.77 | -4.50% | 4.42 | 12.67% |
| 2025-11-26 | 9.95 | 10.58 | 9.86 | 10.23 | +1.99% | 6.44 | 18.02% |
| 2025-11-25 | 10.03 | 10.25 | 9.96 | 10.03 | +0.20% | 4.01 | 11.33% |
| 2025-11-24 | 9.64 | 10.06 | 9.57 | 10.01 | +5.93% | 5.15 | 14.98% |
| 2025-11-21 | 10.07 | 10.19 | 9.40 | 9.45 | -8.70% | 5.33 | 15.69% |
| 2025-11-20 | 10.34 | 10.66 | 9.94 | 10.35 | +0.19% | 6.30 | 17.47% |