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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.29 | 41.66 | 38.63 | 40.01 | -1.91% | 4.08 | 8.58% |
| 2025-12-16 | 42.32 | 43.20 | 40.74 | 40.79 | +2.77% | 5.78 | 11.55% |
| 2025-12-15 | 39.42 | 40.57 | 39.18 | 39.69 | -0.68% | 1.09 | 2.32% |
| 2025-12-12 | 40.12 | 40.45 | 39.85 | 39.96 | -0.25% | 1.03 | 2.16% |
| 2025-12-11 | 41.15 | 41.20 | 40.06 | 40.06 | -3.03% | 1.29 | 2.67% |
| 2025-12-10 | 40.55 | 41.38 | 40.12 | 41.31 | +1.97% | 1.86 | 3.85% |
| 2025-12-09 | 41.00 | 41.10 | 40.43 | 40.51 | -1.67% | 1.54 | 3.19% |
| 2025-12-08 | 39.80 | 41.55 | 39.44 | 41.20 | +2.28% | 2.52 | 5.22% |
| 2025-12-05 | 39.23 | 40.96 | 38.61 | 40.28 | +4.35% | 2.34 | 4.93% |
| 2025-12-04 | 38.71 | 39.10 | 38.18 | 38.60 | -0.28% | 0.83 | 1.82% |
| 2025-12-03 | 39.87 | 39.90 | 38.55 | 38.71 | -2.96% | 1.31 | 2.84% |
| 2025-12-02 | 40.00 | 40.42 | 39.66 | 39.89 | -0.23% | 1.40 | 2.95% |
| 2025-12-01 | 39.70 | 40.30 | 39.40 | 39.98 | +0.73% | 1.31 | 2.77% |
| 2025-11-28 | 39.82 | 40.30 | 39.40 | 39.69 | +0.92% | 1.32 | 2.80% |
| 2025-11-27 | 39.51 | 39.99 | 39.20 | 39.33 | +0.15% | 1.42 | 3.01% |
| 2025-11-26 | 39.71 | 40.10 | 39.14 | 39.27 | -1.48% | 1.42 | 3.03% |
| 2025-11-25 | 39.97 | 40.88 | 39.75 | 39.86 | +0.94% | 1.64 | 3.43% |
| 2025-11-24 | 38.49 | 39.89 | 38.25 | 39.49 | +3.11% | 1.41 | 3.06% |
| 2025-11-21 | 39.19 | 39.97 | 38.01 | 38.30 | -4.25% | 1.68 | 3.66% |
| 2025-11-20 | 41.12 | 41.40 | 39.95 | 40.00 | -2.39% | 1.65 | 3.44% |