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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.00 | 43.46 | 41.68 | 42.80 | +1.45% | 1.90 | 3.74% |
| 2026-02-12 | 41.35 | 42.50 | 41.21 | 42.19 | +1.79% | 1.57 | 3.15% |
| 2026-02-11 | 41.91 | 42.08 | 41.33 | 41.45 | -0.29% | 0.96 | 1.95% |
| 2026-02-10 | 41.22 | 42.28 | 41.11 | 41.57 | +0.51% | 1.21 | 2.45% |
| 2026-02-09 | 40.99 | 41.70 | 40.88 | 41.36 | +2.94% | 1.59 | 3.26% |
| 2026-02-06 | 40.10 | 40.63 | 39.93 | 40.18 | +0.20% | 1.17 | 2.45% |
| 2026-02-05 | 40.30 | 40.69 | 39.98 | 40.10 | -1.35% | 0.74 | 1.54% |
| 2026-02-04 | 41.18 | 41.54 | 40.33 | 40.65 | -1.74% | 0.98 | 2.03% |
| 2026-02-03 | 40.65 | 41.40 | 40.60 | 41.37 | +2.88% | 1.13 | 2.32% |
| 2026-02-02 | 41.06 | 41.91 | 39.88 | 40.21 | -3.06% | 1.19 | 2.46% |
| 2026-01-30 | 41.97 | 42.21 | 40.64 | 41.48 | -1.19% | 1.44 | 2.95% |
| 2026-01-29 | 42.33 | 43.50 | 41.58 | 41.98 | -1.27% | 1.55 | 3.08% |
| 2026-01-28 | 43.40 | 44.32 | 42.38 | 42.52 | -2.70% | 1.86 | 3.65% |
| 2026-01-27 | 43.56 | 44.03 | 42.21 | 43.70 | -0.82% | 1.71 | 3.34% |
| 2026-01-26 | 46.22 | 46.22 | 43.35 | 44.06 | -4.63% | 2.72 | 5.18% |
| 2026-01-23 | 45.16 | 46.61 | 44.87 | 46.20 | +2.30% | 2.70 | 4.96% |
| 2026-01-22 | 45.01 | 45.90 | 44.81 | 45.16 | +0.11% | 2.13 | 3.97% |
| 2026-01-21 | 42.07 | 45.42 | 41.80 | 45.11 | +6.17% | 3.87 | 7.39% |
| 2026-01-20 | 44.65 | 44.65 | 42.10 | 42.49 | -4.84% | 2.95 | 5.78% |
| 2026-01-19 | 44.27 | 44.85 | 44.18 | 44.65 | -0.49% | 1.77 | 3.36% |