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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.54 | 52.54 | 52.54 | 52.54 | +20.01% | 5.11 | 8.21% |
| 2025-06-23 | 40.68 | 44.50 | 40.28 | 43.78 | +7.30% | 6.13 | 11.97% |
| 2025-06-20 | 41.91 | 42.38 | 40.46 | 40.80 | -1.76% | 3.45 | 7.07% |
| 2025-06-19 | 42.71 | 43.87 | 41.31 | 41.53 | -0.24% | 4.90 | 9.73% |
| 2025-06-18 | 41.55 | 42.16 | 40.56 | 41.63 | -1.30% | 3.44 | 7.02% |
| 2025-06-17 | 40.10 | 42.65 | 39.24 | 42.18 | +5.71% | 6.10 | 12.39% |
| 2025-06-16 | 37.70 | 40.51 | 37.70 | 39.90 | +3.53% | 4.55 | 9.69% |
| 2025-06-13 | 38.70 | 40.36 | 38.01 | 38.54 | -1.66% | 4.57 | 9.85% |
| 2025-06-12 | 37.30 | 39.23 | 37.20 | 39.19 | +4.98% | 5.59 | 12.20% |
| 2025-06-11 | 36.69 | 37.40 | 36.69 | 37.33 | +1.47% | 2.14 | 4.86% |
| 2025-06-10 | 37.43 | 37.77 | 36.08 | 36.79 | -2.67% | 2.91 | 6.64% |
| 2025-06-09 | 37.88 | 38.33 | 37.32 | 37.80 | -0.53% | 2.78 | 6.22% |
| 2025-06-06 | 38.40 | 38.66 | 37.65 | 38.00 | -2.11% | 2.80 | 6.23% |
| 2025-06-05 | 38.58 | 39.21 | 37.72 | 38.82 | +1.04% | 3.64 | 7.97% |
| 2025-06-04 | 38.90 | 39.10 | 38.01 | 38.42 | -1.23% | 3.77 | 8.25% |
| 2025-06-03 | 38.01 | 39.33 | 37.92 | 38.90 | +1.49% | 4.81 | 10.47% |
| 2025-05-30 | 39.80 | 40.41 | 38.05 | 38.33 | -7.84% | 7.34 | 15.90% |
| 2025-05-29 | 35.01 | 41.59 | 35.01 | 41.59 | +19.99% | 8.88 | 18.84% |
| 2025-05-28 | 35.29 | 36.37 | 34.51 | 34.66 | -0.97% | 1.69 | 4.00% |
| 2025-05-27 | 35.40 | 36.27 | 34.43 | 35.00 | -1.13% | 1.81 | 4.36% |