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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.12 | 42.50 | 40.55 | 40.98 | -2.66% | 1.75 | 3.57% |
| 2025-11-18 | 42.83 | 43.08 | 41.93 | 42.10 | -2.30% | 1.64 | 3.27% |
| 2025-11-17 | 43.50 | 44.10 | 42.79 | 43.09 | -1.85% | 2.03 | 3.95% |
| 2025-11-14 | 44.93 | 45.01 | 43.86 | 43.90 | -3.35% | 2.57 | 4.89% |
| 2025-11-13 | 45.60 | 46.63 | 45.08 | 45.42 | -0.89% | 2.85 | 5.26% |
| 2025-11-12 | 46.46 | 46.68 | 45.01 | 45.83 | -2.49% | 3.08 | 5.66% |
| 2025-11-11 | 45.33 | 47.77 | 44.76 | 47.00 | +3.66% | 5.60 | 10.15% |
| 2025-11-10 | 43.85 | 46.68 | 43.64 | 45.34 | +3.37% | 4.30 | 7.95% |
| 2025-11-07 | 44.37 | 45.28 | 43.86 | 43.86 | -1.50% | 2.33 | 4.43% |
| 2025-11-06 | 45.86 | 45.99 | 44.09 | 44.53 | -4.75% | 4.39 | 8.28% |
| 2025-11-05 | 46.51 | 47.58 | 46.31 | 46.75 | -1.93% | 4.51 | 8.12% |
| 2025-11-04 | 45.87 | 49.84 | 45.65 | 47.67 | +2.98% | 6.48 | 11.51% |
| 2025-11-03 | 46.50 | 46.99 | 45.61 | 46.29 | +0.17% | 3.48 | 6.33% |
| 2025-10-31 | 44.75 | 47.13 | 44.55 | 46.21 | +2.21% | 4.40 | 8.05% |
| 2025-10-30 | 44.31 | 45.70 | 43.82 | 45.21 | +0.98% | 3.27 | 6.16% |
| 2025-10-29 | 44.49 | 45.50 | 44.08 | 44.77 | +1.63% | 2.86 | 5.38% |
| 2025-10-28 | 43.09 | 44.83 | 43.09 | 44.05 | +1.54% | 2.33 | 4.47% |
| 2025-10-27 | 43.60 | 44.11 | 43.09 | 43.38 | +2.29% | 2.31 | 4.47% |
| 2025-10-24 | 42.07 | 42.80 | 42.00 | 42.41 | +0.83% | 1.84 | 3.66% |
| 2025-10-23 | 43.50 | 43.80 | 41.09 | 42.06 | -4.06% | 3.06 | 6.13% |