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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.51 | 36.66 | 35.93 | 36.36 | -0.93% | 0.72 | 1.68% |
| 2026-04-20 | 36.65 | 36.95 | 36.52 | 36.70 | +0.16% | 0.70 | 1.60% |
| 2026-04-17 | 36.52 | 36.98 | 36.33 | 36.64 | -0.46% | 0.88 | 2.03% |
| 2026-04-16 | 35.56 | 36.89 | 35.48 | 36.81 | +3.75% | 1.30 | 3.00% |
| 2026-04-15 | 35.66 | 36.40 | 35.36 | 35.48 | -0.06% | 0.84 | 1.97% |
| 2026-04-14 | 35.40 | 35.68 | 35.15 | 35.50 | +1.20% | 0.57 | 1.36% |
| 2026-04-13 | 35.12 | 35.44 | 34.92 | 35.08 | -0.96% | 0.57 | 1.36% |
| 2026-04-10 | 35.37 | 35.86 | 35.19 | 35.42 | +0.71% | 0.67 | 1.58% |
| 2026-04-09 | 35.35 | 35.94 | 35.12 | 35.17 | -1.59% | 0.67 | 1.59% |
| 2026-04-08 | 34.80 | 35.77 | 34.61 | 35.74 | +4.81% | 1.18 | 2.83% |
| 2026-04-07 | 34.30 | 34.66 | 33.94 | 34.10 | -0.47% | 0.65 | 1.59% |
| 2026-04-03 | 34.25 | 35.20 | 34.15 | 34.26 | +0.82% | 0.92 | 2.24% |
| 2026-04-02 | 34.60 | 34.84 | 33.76 | 33.98 | -2.22% | 0.49 | 1.20% |
| 2026-04-01 | 34.68 | 34.79 | 34.43 | 34.75 | +2.54% | 0.67 | 1.63% |
| 2026-03-31 | 34.38 | 34.82 | 33.88 | 33.89 | -1.91% | 0.56 | 1.37% |
| 2026-03-30 | 33.95 | 34.60 | 33.80 | 34.55 | -0.03% | 0.49 | 1.20% |
| 2026-03-27 | 33.80 | 34.70 | 33.70 | 34.56 | +0.58% | 0.54 | 1.32% |
| 2026-03-26 | 35.36 | 35.49 | 34.17 | 34.36 | -3.21% | 0.85 | 2.07% |
| 2026-03-25 | 34.35 | 35.93 | 34.35 | 35.50 | +4.08% | 1.20 | 2.87% |
| 2026-03-24 | 33.66 | 34.16 | 32.96 | 34.11 | +3.74% | 1.02 | 2.55% |