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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.90 | 45.86 | 44.08 | 45.39 | +2.05% | 5.26 | 9.87% |
| 2025-07-21 | 43.18 | 45.60 | 43.18 | 44.48 | +3.03% | 4.30 | 8.14% |
| 2025-07-18 | 44.09 | 44.26 | 42.98 | 43.17 | -1.60% | 2.92 | 5.68% |
| 2025-07-17 | 43.61 | 44.15 | 43.13 | 43.87 | -0.72% | 3.10 | 5.97% |
| 2025-07-16 | 43.26 | 45.21 | 43.19 | 44.19 | +3.34% | 5.32 | 10.14% |
| 2025-07-15 | 42.92 | 43.29 | 42.21 | 42.76 | -0.35% | 2.72 | 5.36% |
| 2025-07-14 | 42.38 | 43.10 | 42.06 | 42.91 | +0.30% | 2.38 | 4.71% |
| 2025-07-11 | 42.85 | 43.06 | 42.35 | 42.78 | +0.09% | 2.42 | 4.78% |
| 2025-07-10 | 43.22 | 43.38 | 42.25 | 42.74 | -2.08% | 3.34 | 6.61% |
| 2025-07-09 | 44.52 | 45.46 | 43.50 | 43.65 | -2.11% | 3.97 | 7.51% |
| 2025-07-08 | 43.77 | 45.00 | 43.64 | 44.59 | +1.62% | 3.70 | 7.01% |
| 2025-07-07 | 43.21 | 44.40 | 42.77 | 43.88 | +1.46% | 2.97 | 5.71% |
| 2025-07-04 | 44.55 | 44.65 | 43.24 | 43.25 | -4.10% | 4.21 | 8.13% |
| 2025-07-03 | 43.81 | 45.60 | 43.53 | 45.10 | +2.34% | 5.49 | 10.36% |
| 2025-07-02 | 43.57 | 44.55 | 42.96 | 44.07 | +1.22% | 4.23 | 8.14% |
| 2025-07-01 | 46.18 | 46.19 | 43.41 | 43.54 | -5.72% | 6.83 | 13.01% |
| 2025-06-30 | 46.02 | 46.63 | 45.41 | 46.18 | -2.18% | 6.65 | 12.18% |
| 2025-06-27 | 45.31 | 48.39 | 44.72 | 47.21 | +2.63% | 10.50 | 19.22% |
| 2025-06-26 | 46.90 | 48.72 | 46.00 | 46.00 | -10.51% | 12.47 | 22.35% |
| 2025-06-25 | 57.67 | 57.69 | 49.92 | 51.40 | -2.17% | 20.07 | 31.22% |