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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.75 | 48.99 | 46.61 | 48.22 | +2.60% | 4.57 | 8.03% |
| 2025-09-15 | 47.59 | 49.01 | 46.90 | 47.00 | +0.71% | 5.14 | 9.03% |
| 2025-09-12 | 47.48 | 48.83 | 46.65 | 46.67 | 0.00% | 4.06 | 7.21% |
| 2025-09-11 | 44.96 | 47.49 | 44.38 | 46.67 | +3.14% | 4.28 | 7.80% |
| 2025-09-10 | 45.80 | 46.71 | 44.98 | 45.25 | -0.46% | 2.55 | 4.70% |
| 2025-09-09 | 45.77 | 46.29 | 44.70 | 45.46 | -0.81% | 2.60 | 4.82% |
| 2025-09-08 | 44.69 | 46.35 | 44.59 | 45.83 | +3.83% | 3.75 | 6.93% |
| 2025-09-05 | 43.04 | 44.21 | 42.77 | 44.14 | +2.37% | 1.93 | 3.74% |
| 2025-09-04 | 44.27 | 45.20 | 42.31 | 43.12 | -2.60% | 2.98 | 5.71% |
| 2025-09-03 | 44.24 | 45.80 | 43.67 | 44.27 | +0.07% | 3.34 | 6.30% |
| 2025-09-02 | 46.52 | 46.66 | 43.90 | 44.24 | -4.86% | 3.36 | 6.33% |
| 2025-09-01 | 47.60 | 48.01 | 46.21 | 46.50 | -2.11% | 3.09 | 5.55% |
| 2025-08-29 | 48.11 | 48.53 | 46.83 | 47.50 | -2.16% | 3.11 | 5.53% |
| 2025-08-28 | 47.49 | 49.50 | 45.69 | 48.55 | +3.10% | 5.37 | 9.50% |
| 2025-08-27 | 49.45 | 49.98 | 47.09 | 47.09 | -3.76% | 4.95 | 8.54% |
| 2025-08-26 | 48.20 | 50.39 | 47.76 | 48.93 | +0.49% | 5.46 | 9.37% |
| 2025-08-25 | 48.04 | 49.26 | 47.95 | 48.69 | +1.42% | 4.28 | 7.44% |
| 2025-08-22 | 47.71 | 48.55 | 47.43 | 48.01 | +0.65% | 3.14 | 5.51% |
| 2025-08-21 | 48.91 | 49.28 | 47.52 | 47.70 | -2.47% | 3.94 | 6.89% |
| 2025-08-20 | 48.91 | 49.48 | 48.03 | 48.91 | -0.85% | 3.84 | 6.67% |