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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.68 | 36.38 | 33.66 | 35.40 | +5.17% | 2.27 | 5.41% |
| 2025-05-23 | 34.40 | 35.20 | 33.66 | 33.66 | -3.00% | 1.01 | 2.49% |
| 2025-05-22 | 35.14 | 36.30 | 34.60 | 34.70 | -0.72% | 1.19 | 2.85% |
| 2025-05-21 | 36.16 | 36.78 | 34.73 | 34.95 | -3.93% | 1.35 | 3.21% |
| 2025-05-20 | 35.98 | 36.63 | 35.46 | 36.38 | +1.14% | 1.24 | 2.88% |
| 2025-05-19 | 34.71 | 36.49 | 34.25 | 35.97 | +3.51% | 1.54 | 3.65% |
| 2025-05-16 | 33.99 | 35.38 | 33.79 | 34.75 | +2.18% | 0.80 | 1.95% |
| 2025-05-15 | 35.01 | 35.01 | 33.90 | 34.01 | -2.75% | 0.67 | 1.65% |
| 2025-05-14 | 35.29 | 35.68 | 34.90 | 34.97 | -0.88% | 0.81 | 1.94% |
| 2025-05-13 | 36.00 | 36.25 | 35.20 | 35.28 | -1.18% | 0.75 | 1.78% |
| 2025-05-12 | 35.46 | 36.04 | 35.32 | 35.70 | +1.48% | 0.82 | 1.95% |
| 2025-05-09 | 35.96 | 35.96 | 34.80 | 35.18 | -2.17% | 1.09 | 2.60% |
| 2025-05-08 | 35.59 | 36.39 | 35.38 | 35.96 | +0.45% | 1.02 | 2.39% |
| 2025-05-07 | 35.46 | 36.53 | 34.76 | 35.80 | +2.29% | 1.76 | 4.15% |
| 2025-05-06 | 33.98 | 35.16 | 33.85 | 35.00 | +3.86% | 1.10 | 2.67% |