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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.70 | 10.78 | 10.15 | 10.33 | -4.97% | 6.78 | 18.60% |
| 2025-11-18 | 11.73 | 12.00 | 10.73 | 10.87 | -10.61% | 9.32 | 23.76% |
| 2025-11-17 | 12.12 | 12.74 | 11.77 | 12.16 | -0.41% | 10.84 | 25.15% |
| 2025-11-14 | 12.33 | 12.90 | 12.14 | 12.21 | -1.61% | 13.60 | 31.05% |
| 2025-11-13 | 11.54 | 12.57 | 11.45 | 12.41 | +5.62% | 12.84 | 30.12% |
| 2025-11-12 | 12.43 | 12.60 | 11.65 | 11.75 | -5.39% | 12.43 | 29.61% |
| 2025-11-11 | 11.31 | 13.46 | 11.22 | 12.42 | +7.35% | 18.70 | 42.93% |
| 2025-11-10 | 11.19 | 12.16 | 11.15 | 11.57 | +1.40% | 11.78 | 28.76% |
| 2025-11-07 | 11.68 | 11.90 | 11.24 | 11.41 | +0.09% | 11.80 | 28.98% |
| 2025-11-06 | 12.14 | 12.36 | 11.37 | 11.40 | -10.17% | 15.31 | 37.02% |
| 2025-11-05 | 12.33 | 13.30 | 12.20 | 12.69 | +3.09% | 24.12 | 53.61% |
| 2025-11-04 | 10.05 | 12.31 | 10.03 | 12.31 | +19.98% | 14.30 | 36.07% |
| 2025-11-03 | 10.15 | 10.74 | 10.15 | 10.26 | +0.59% | 5.98 | 16.44% |
| 2025-10-31 | 9.83 | 10.54 | 9.80 | 10.20 | +1.49% | 6.40 | 17.78% |
| 2025-10-30 | 9.31 | 10.30 | 9.22 | 10.05 | +6.80% | 5.27 | 15.50% |
| 2025-10-29 | 9.20 | 9.65 | 9.14 | 9.41 | +1.40% | 3.10 | 9.43% |
| 2025-10-28 | 9.05 | 9.44 | 9.02 | 9.28 | +1.87% | 2.73 | 8.37% |
| 2025-10-27 | 9.05 | 9.23 | 9.03 | 9.11 | +1.11% | 1.55 | 4.85% |
| 2025-10-24 | 8.98 | 9.25 | 8.98 | 9.01 | -0.44% | 1.78 | 5.59% |
| 2025-10-23 | 9.27 | 9.38 | 8.87 | 9.05 | -2.48% | 2.31 | 7.27% |