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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.00 | 45.00 | 43.80 | 43.84 | -3.01% | 2.72 | 5.21% |
| 2025-10-21 | 44.95 | 45.65 | 44.25 | 45.20 | +0.69% | 3.57 | 6.69% |
| 2025-10-20 | 47.14 | 47.49 | 44.21 | 44.89 | -3.77% | 5.01 | 9.31% |
| 2025-10-17 | 49.92 | 50.09 | 46.40 | 46.65 | -6.87% | 6.71 | 11.90% |
| 2025-10-16 | 45.34 | 54.00 | 45.05 | 50.09 | +10.94% | 11.77 | 19.99% |
| 2025-10-15 | 45.20 | 45.87 | 44.62 | 45.15 | -0.79% | 1.87 | 3.50% |
| 2025-10-14 | 45.50 | 47.92 | 44.97 | 45.51 | +0.75% | 3.44 | 6.26% |
| 2025-10-13 | 43.76 | 45.50 | 43.15 | 45.17 | -2.57% | 2.65 | 5.00% |
| 2025-10-10 | 47.18 | 48.09 | 46.30 | 46.36 | -2.58% | 3.67 | 6.58% |
| 2025-10-09 | 48.25 | 48.50 | 47.42 | 47.59 | -1.31% | 3.32 | 5.86% |
| 2025-09-30 | 49.43 | 49.80 | 47.67 | 48.22 | -1.43% | 3.82 | 6.62% |
| 2025-09-29 | 46.36 | 51.00 | 46.36 | 48.92 | +3.64% | 5.03 | 8.68% |
| 2025-09-26 | 49.70 | 50.07 | 47.20 | 47.20 | -7.61% | 5.96 | 10.34% |
| 2025-09-25 | 48.60 | 54.58 | 47.98 | 51.09 | +5.28% | 8.64 | 14.32% |
| 2025-09-24 | 50.13 | 50.19 | 48.13 | 48.53 | -5.86% | 6.31 | 10.92% |
| 2025-09-23 | 51.10 | 52.20 | 49.50 | 51.55 | +1.04% | 8.02 | 13.29% |
| 2025-09-22 | 48.62 | 52.50 | 48.10 | 51.02 | +4.85% | 9.74 | 16.23% |
| 2025-09-19 | 46.90 | 49.80 | 46.46 | 48.66 | +3.47% | 7.57 | 13.19% |
| 2025-09-18 | 48.25 | 48.95 | 46.31 | 47.03 | -1.40% | 4.49 | 7.90% |
| 2025-09-17 | 48.06 | 48.60 | 47.51 | 47.70 | -1.08% | 3.37 | 5.93% |