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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.68 | 46.13 | 44.60 | 44.87 | -2.37% | 3.08 | 5.77% |
| 2026-01-15 | 47.10 | 48.05 | 45.47 | 45.96 | -2.03% | 5.16 | 9.37% |
| 2026-01-14 | 45.14 | 47.39 | 45.05 | 46.91 | +3.30% | 5.51 | 9.97% |
| 2026-01-13 | 46.66 | 46.93 | 45.06 | 45.41 | -2.68% | 4.65 | 8.56% |
| 2026-01-12 | 44.65 | 46.80 | 44.65 | 46.66 | +3.83% | 5.17 | 9.52% |
| 2026-01-09 | 44.82 | 45.38 | 44.26 | 44.94 | -0.13% | 2.88 | 5.43% |
| 2026-01-08 | 45.60 | 45.85 | 44.80 | 45.00 | -1.51% | 3.08 | 5.77% |
| 2026-01-07 | 47.15 | 47.78 | 45.47 | 45.69 | -3.16% | 5.23 | 9.53% |
| 2026-01-06 | 43.88 | 47.83 | 43.50 | 47.18 | +9.09% | 7.94 | 14.58% |
| 2026-01-05 | 42.06 | 43.35 | 42.00 | 43.25 | +2.66% | 2.42 | 4.75% |
| 2025-12-31 | 42.33 | 42.75 | 41.32 | 42.13 | -0.68% | 1.70 | 3.42% |
| 2025-12-30 | 42.37 | 42.90 | 41.88 | 42.42 | -1.23% | 2.18 | 4.35% |
| 2025-12-29 | 42.56 | 43.50 | 42.39 | 42.95 | +0.82% | 2.45 | 4.82% |
| 2025-12-26 | 42.48 | 43.30 | 42.12 | 42.60 | -0.93% | 2.32 | 4.58% |
| 2025-12-25 | 42.84 | 43.13 | 42.15 | 43.00 | +0.56% | 2.19 | 4.34% |
| 2025-12-24 | 42.68 | 43.81 | 42.50 | 42.76 | +1.16% | 2.76 | 5.41% |
| 2025-12-23 | 43.35 | 43.70 | 42.00 | 42.27 | -2.72% | 3.21 | 6.32% |
| 2025-12-22 | 43.65 | 46.44 | 43.44 | 43.45 | +1.85% | 6.24 | 11.86% |
| 2025-12-19 | 40.05 | 43.20 | 39.86 | 42.66 | +7.56% | 5.82 | 11.59% |
| 2025-12-18 | 39.15 | 40.97 | 39.02 | 39.66 | -0.87% | 2.67 | 5.58% |