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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.57 | 9.58 | 9.26 | 9.28 | -4.13% | 2.13 | 6.47% |
| 2025-10-21 | 9.59 | 9.79 | 9.17 | 9.68 | +2.65% | 3.07 | 9.29% |
| 2025-10-20 | 10.08 | 10.08 | 9.41 | 9.43 | -4.84% | 2.88 | 8.46% |
| 2025-10-17 | 10.45 | 10.46 | 9.90 | 9.91 | -6.69% | 3.48 | 9.79% |
| 2025-10-16 | 10.50 | 10.93 | 10.32 | 10.62 | +1.53% | 4.43 | 11.91% |
| 2025-10-15 | 10.67 | 10.72 | 10.24 | 10.46 | -1.32% | 3.07 | 8.40% |
| 2025-10-14 | 10.50 | 11.02 | 10.47 | 10.60 | +0.76% | 4.40 | 11.67% |
| 2025-10-13 | 9.93 | 10.73 | 9.85 | 10.52 | +0.67% | 3.70 | 10.11% |
| 2025-10-10 | 10.17 | 10.85 | 10.11 | 10.45 | +2.35% | 4.97 | 13.44% |
| 2025-10-09 | 10.18 | 10.30 | 10.05 | 10.21 | +1.39% | 2.71 | 7.62% |
| 2025-09-30 | 10.44 | 10.44 | 10.02 | 10.07 | -1.66% | 2.73 | 7.65% |
| 2025-09-29 | 10.22 | 10.37 | 10.05 | 10.24 | +0.49% | 2.89 | 8.06% |
| 2025-09-26 | 10.80 | 10.99 | 10.17 | 10.19 | -6.51% | 4.71 | 12.69% |
| 2025-09-25 | 10.86 | 11.60 | 10.78 | 10.90 | -0.27% | 5.30 | 13.57% |
| 2025-09-24 | 11.30 | 11.60 | 10.68 | 10.93 | -4.96% | 7.16 | 18.57% |
| 2025-09-23 | 11.26 | 12.36 | 11.03 | 11.50 | -0.69% | 10.62 | 25.93% |
| 2025-09-22 | 10.75 | 11.93 | 10.65 | 11.58 | +5.75% | 9.96 | 24.80% |
| 2025-09-19 | 9.72 | 11.30 | 9.72 | 10.95 | +11.62% | 10.09 | 27.26% |
| 2025-09-18 | 9.77 | 10.04 | 9.70 | 9.81 | +0.10% | 3.27 | 9.47% |
| 2025-09-17 | 10.03 | 10.05 | 9.77 | 9.80 | -2.68% | 2.81 | 8.11% |