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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.90 | 34.73 | 32.68 | 32.88 | -6.08% | 1.15 | 2.87% |
| 2026-03-20 | 36.64 | 36.99 | 35.01 | 35.01 | -3.15% | 0.81 | 1.91% |
| 2026-03-19 | 36.00 | 36.63 | 35.91 | 36.15 | -1.36% | 0.67 | 1.56% |
| 2026-03-18 | 36.22 | 36.73 | 35.70 | 36.65 | +2.09% | 0.78 | 1.80% |
| 2026-03-17 | 37.67 | 37.67 | 35.90 | 35.90 | -3.34% | 1.03 | 2.39% |
| 2026-03-16 | 36.63 | 37.16 | 36.08 | 37.14 | +1.36% | 0.79 | 1.82% |
| 2026-03-13 | 37.04 | 37.33 | 36.52 | 36.64 | -1.82% | 0.78 | 1.78% |
| 2026-03-12 | 37.84 | 38.22 | 37.13 | 37.32 | -2.00% | 0.87 | 1.96% |
| 2026-03-11 | 38.60 | 39.03 | 37.99 | 38.08 | -0.94% | 1.01 | 2.22% |
| 2026-03-10 | 38.50 | 38.68 | 38.00 | 38.44 | +2.51% | 1.11 | 2.45% |
| 2026-03-09 | 37.38 | 37.69 | 36.32 | 37.50 | -1.70% | 1.36 | 3.11% |
| 2026-03-06 | 38.00 | 38.46 | 37.96 | 38.15 | -0.81% | 0.82 | 1.80% |
| 2026-03-05 | 38.94 | 39.23 | 38.25 | 38.46 | +0.58% | 0.90 | 1.96% |
| 2026-03-04 | 37.85 | 38.70 | 37.50 | 38.24 | +0.05% | 1.00 | 2.22% |
| 2026-03-03 | 40.59 | 40.96 | 38.17 | 38.22 | -5.91% | 1.60 | 3.44% |
| 2026-03-02 | 41.05 | 41.92 | 40.43 | 40.62 | -4.11% | 1.65 | 3.41% |
| 2026-02-27 | 42.10 | 42.78 | 41.92 | 42.36 | -0.33% | 1.12 | 2.24% |
| 2026-02-26 | 42.04 | 42.68 | 41.80 | 42.50 | +0.95% | 1.20 | 2.39% |
| 2026-02-25 | 42.67 | 42.80 | 41.97 | 42.10 | -0.73% | 1.37 | 2.73% |
| 2026-02-24 | 44.00 | 44.08 | 42.41 | 42.41 | -0.91% | 1.81 | 3.54% |