玉马科技 sz.300993
11.54
+1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.33 | 18.39 | 17.85 | 18.05 | +0.17% | 2.40 | 5.53% |
| 2025-08-18 | 18.50 | 18.75 | 17.92 | 18.02 | -2.01% | 3.64 | 8.31% |
| 2025-08-15 | 18.70 | 19.98 | 18.22 | 18.39 | +0.49% | 5.04 | 11.08% |
| 2025-08-14 | 18.68 | 19.57 | 18.26 | 18.30 | -3.33% | 4.95 | 10.91% |
| 2025-08-13 | 18.40 | 19.06 | 17.94 | 18.93 | +2.94% | 5.68 | 12.69% |
| 2025-08-12 | 19.10 | 19.53 | 18.02 | 18.39 | -3.67% | 6.53 | 14.61% |
| 2025-08-11 | 16.78 | 19.09 | 16.35 | 19.09 | +19.99% | 4.23 | 9.63% |
| 2025-08-08 | 16.00 | 16.36 | 15.68 | 15.91 | -1.43% | 2.86 | 7.43% |
| 2025-08-07 | 16.21 | 16.70 | 15.91 | 16.14 | -1.22% | 3.57 | 9.10% |
| 2025-08-06 | 15.59 | 16.49 | 15.50 | 16.34 | +5.83% | 3.71 | 9.58% |
| 2025-08-05 | 15.23 | 16.70 | 15.16 | 15.44 | +1.38% | 3.75 | 9.86% |
| 2025-08-04 | 14.65 | 15.36 | 14.41 | 15.23 | +4.53% | 3.48 | 9.54% |
| 2025-08-01 | 13.89 | 15.28 | 13.76 | 14.57 | +4.82% | 3.21 | 9.15% |
| 2025-07-31 | 13.97 | 14.14 | 13.80 | 13.90 | -1.35% | 0.90 | 2.68% |
| 2025-07-30 | 13.94 | 14.30 | 13.80 | 14.09 | +1.00% | 1.59 | 4.69% |
| 2025-07-29 | 14.34 | 14.40 | 13.85 | 13.95 | -2.58% | 1.46 | 4.32% |
| 2025-07-28 | 14.27 | 14.60 | 14.25 | 14.32 | +0.56% | 1.48 | 4.26% |
| 2025-07-25 | 14.16 | 14.31 | 14.00 | 14.24 | +0.42% | 1.04 | 3.05% |
| 2025-07-24 | 14.08 | 14.34 | 14.07 | 14.18 | +0.71% | 0.86 | 2.52% |
| 2025-07-23 | 14.15 | 14.33 | 14.07 | 14.08 | -1.12% | 1.07 | 3.14% |