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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.60 | 51.27 | 49.15 | 49.33 | -2.24% | 6.31 | 10.64% |
| 2025-08-18 | 48.18 | 51.49 | 47.91 | 50.46 | +5.06% | 8.02 | 13.63% |
| 2025-08-15 | 47.49 | 48.49 | 47.15 | 48.03 | +1.12% | 4.53 | 7.95% |
| 2025-08-14 | 49.40 | 49.85 | 47.30 | 47.50 | -4.71% | 6.35 | 11.07% |
| 2025-08-13 | 48.11 | 49.90 | 47.00 | 49.85 | +3.85% | 8.39 | 14.56% |
| 2025-08-12 | 46.89 | 49.00 | 46.50 | 48.00 | +2.00% | 6.50 | 11.45% |
| 2025-08-11 | 47.00 | 48.20 | 46.88 | 47.06 | 0.00% | 4.24 | 7.55% |
| 2025-08-08 | 47.05 | 48.45 | 46.90 | 47.06 | -1.63% | 4.97 | 8.84% |
| 2025-08-07 | 47.02 | 48.50 | 46.63 | 47.84 | +2.16% | 7.13 | 12.65% |
| 2025-08-06 | 45.85 | 47.20 | 45.60 | 46.83 | +1.39% | 6.03 | 10.97% |
| 2025-08-05 | 44.01 | 46.70 | 43.99 | 46.19 | +4.69% | 6.13 | 11.37% |
| 2025-08-04 | 42.66 | 44.31 | 42.58 | 44.12 | +2.22% | 2.56 | 4.93% |
| 2025-08-01 | 42.68 | 43.80 | 42.22 | 43.16 | +1.77% | 2.20 | 4.32% |
| 2025-07-31 | 42.63 | 43.43 | 42.36 | 42.41 | -1.42% | 2.17 | 4.27% |
| 2025-07-30 | 44.21 | 44.44 | 43.00 | 43.02 | -3.63% | 3.31 | 6.43% |
| 2025-07-29 | 44.77 | 45.09 | 44.20 | 44.64 | -1.52% | 2.80 | 5.31% |
| 2025-07-28 | 46.60 | 46.60 | 45.15 | 45.33 | -3.49% | 4.62 | 8.57% |
| 2025-07-25 | 46.04 | 46.97 | 44.80 | 46.97 | +3.03% | 6.64 | 12.14% |
| 2025-07-24 | 44.50 | 45.60 | 43.80 | 45.59 | +3.17% | 5.47 | 10.30% |
| 2025-07-23 | 44.65 | 46.18 | 44.15 | 44.19 | -2.64% | 4.94 | 9.24% |