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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.66 | 10.14 | 9.63 | 10.07 | +4.24% | 4.06 | 11.59% |
| 2025-09-15 | 9.85 | 9.99 | 9.63 | 9.66 | -2.82% | 2.78 | 8.12% |
| 2025-09-12 | 9.91 | 10.20 | 9.86 | 9.94 | +0.10% | 3.28 | 9.34% |
| 2025-09-11 | 9.82 | 9.99 | 9.70 | 9.93 | +0.20% | 2.53 | 7.30% |
| 2025-09-10 | 9.66 | 10.05 | 9.65 | 9.91 | +1.75% | 2.96 | 8.52% |
| 2025-09-09 | 9.75 | 9.95 | 9.66 | 9.74 | -0.10% | 2.66 | 7.75% |
| 2025-09-08 | 9.90 | 10.05 | 9.63 | 9.75 | -3.66% | 4.33 | 12.61% |
| 2025-09-05 | 10.67 | 10.69 | 10.10 | 10.12 | -7.16% | 5.20 | 14.44% |
| 2025-09-04 | 11.33 | 11.68 | 10.86 | 10.90 | -5.30% | 4.59 | 11.60% |
| 2025-09-03 | 11.51 | 12.09 | 11.10 | 11.51 | -0.78% | 7.83 | 19.19% |
| 2025-09-02 | 11.27 | 11.88 | 10.90 | 11.60 | +1.93% | 5.43 | 13.67% |
| 2025-09-01 | 11.71 | 11.71 | 11.21 | 11.38 | -3.72% | 4.11 | 10.26% |
| 2025-08-29 | 11.12 | 11.86 | 11.12 | 11.82 | +4.97% | 6.03 | 14.75% |
| 2025-08-28 | 11.55 | 11.65 | 10.89 | 11.26 | -2.60% | 4.96 | 12.60% |
| 2025-08-27 | 12.15 | 12.21 | 11.56 | 11.56 | -6.09% | 7.15 | 17.16% |
| 2025-08-26 | 12.38 | 12.60 | 11.96 | 12.31 | -0.57% | 6.87 | 16.03% |
| 2025-08-25 | 12.60 | 12.66 | 12.32 | 12.38 | -2.67% | 6.11 | 13.96% |
| 2025-08-22 | 12.50 | 13.02 | 12.45 | 12.72 | +0.71% | 5.49 | 12.29% |
| 2025-08-21 | 12.91 | 13.05 | 12.60 | 12.63 | -3.81% | 6.17 | 13.82% |
| 2025-08-20 | 13.44 | 13.77 | 12.90 | 13.13 | -2.88% | 11.42 | 24.45% |