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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.39 | 14.51 | 14.13 | 14.24 | -1.11% | 1.53 | 4.45% |
| 2025-07-21 | 14.37 | 14.55 | 14.32 | 14.40 | -0.69% | 1.16 | 3.32% |
| 2025-07-18 | 14.70 | 14.77 | 14.38 | 14.50 | -1.23% | 1.49 | 4.26% |
| 2025-07-17 | 14.50 | 14.76 | 14.47 | 14.68 | +0.41% | 1.42 | 4.01% |
| 2025-07-16 | 14.73 | 15.05 | 14.55 | 14.62 | -0.75% | 1.95 | 5.48% |
| 2025-07-15 | 14.81 | 14.94 | 14.53 | 14.73 | -1.01% | 1.42 | 4.00% |
| 2025-07-14 | 15.04 | 15.14 | 14.79 | 14.88 | +0.40% | 1.77 | 4.92% |
| 2025-07-11 | 14.97 | 14.98 | 14.61 | 14.82 | -1.27% | 1.93 | 5.40% |
| 2025-07-10 | 15.06 | 15.25 | 14.72 | 15.01 | -1.05% | 2.85 | 7.89% |
| 2025-07-09 | 15.73 | 16.19 | 15.10 | 15.17 | -3.13% | 4.21 | 11.23% |
| 2025-07-08 | 16.22 | 16.59 | 15.55 | 15.66 | -4.22% | 4.71 | 12.28% |
| 2025-07-07 | 15.82 | 17.20 | 15.52 | 16.35 | +4.47% | 5.48 | 13.77% |
| 2025-07-04 | 16.81 | 17.82 | 15.51 | 15.65 | -9.06% | 6.71 | 16.84% |
| 2025-07-03 | 16.06 | 17.86 | 15.91 | 17.21 | +5.97% | 6.93 | 17.01% |
| 2025-07-02 | 14.89 | 17.29 | 14.73 | 16.24 | +8.92% | 7.11 | 18.72% |
| 2025-07-01 | 14.68 | 15.16 | 14.20 | 14.91 | -1.65% | 4.77 | 13.46% |
| 2025-06-30 | 14.39 | 15.76 | 13.76 | 15.16 | +3.27% | 7.18 | 20.20% |
| 2025-06-27 | 12.20 | 14.68 | 12.10 | 14.68 | +20.03% | 4.34 | 13.59% |
| 2025-06-26 | 11.70 | 12.96 | 11.68 | 12.23 | +3.82% | 2.81 | 9.43% |
| 2025-06-25 | 11.22 | 12.20 | 11.14 | 11.78 | +6.13% | 2.06 | 7.28% |