万马科技 sz.300698
39.57
-1.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.20 | 40.44 | 38.53 | 39.57 | -1.52% | 3.58 | 7.65% |
| 2026-05-21 | 38.53 | 41.60 | 38.40 | 40.18 | +5.65% | 6.15 | 12.83% |
| 2026-05-20 | 38.71 | 39.14 | 37.71 | 38.03 | -2.84% | 1.36 | 3.01% |
| 2026-05-19 | 37.92 | 39.30 | 37.77 | 39.14 | +3.49% | 2.25 | 4.89% |
| 2026-05-18 | 37.43 | 38.46 | 36.85 | 37.82 | +0.27% | 1.13 | 2.53% |
| 2026-05-15 | 37.65 | 38.48 | 37.40 | 37.72 | +0.86% | 1.42 | 3.15% |
| 2026-05-14 | 39.91 | 39.94 | 37.33 | 37.40 | -5.91% | 2.22 | 4.87% |
| 2026-05-13 | 38.35 | 39.92 | 38.16 | 39.75 | +2.61% | 2.32 | 4.98% |
| 2026-05-12 | 39.20 | 39.42 | 38.16 | 38.74 | -0.74% | 1.71 | 3.73% |
| 2026-05-11 | 38.79 | 39.29 | 38.52 | 39.03 | +0.88% | 1.91 | 4.15% |
| 2026-05-08 | 38.24 | 38.69 | 37.77 | 38.69 | +0.03% | 1.73 | 3.81% |
| 2026-05-07 | 39.19 | 39.50 | 38.61 | 38.68 | -1.90% | 2.97 | 6.44% |
| 2026-05-06 | 38.24 | 39.97 | 38.09 | 39.43 | +4.64% | 2.96 | 6.39% |
| 2026-04-30 | 37.60 | 37.97 | 37.03 | 37.68 | -0.45% | 1.17 | 2.63% |
| 2026-04-29 | 37.74 | 38.77 | 37.31 | 37.85 | +0.34% | 1.42 | 3.14% |
| 2026-04-28 | 39.03 | 39.10 | 37.45 | 37.72 | -4.31% | 1.53 | 3.38% |
| 2026-04-27 | 39.59 | 40.20 | 38.54 | 39.42 | -1.05% | 1.80 | 3.86% |
| 2026-04-24 | 40.41 | 41.16 | 39.28 | 39.84 | -3.18% | 2.20 | 4.62% |
| 2026-04-23 | 41.32 | 43.58 | 40.95 | 41.15 | -2.00% | 4.65 | 9.37% |
| 2026-04-22 | 36.00 | 42.20 | 35.70 | 41.99 | +15.48% | 5.47 | 11.68% |