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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.56 | 14.71 | 14.36 | 14.40 | -0.62% | 0.43 | 1.22% |
| 2026-02-12 | 14.75 | 14.75 | 14.44 | 14.49 | -1.29% | 0.45 | 1.27% |
| 2026-02-11 | 14.80 | 14.80 | 14.66 | 14.68 | -0.74% | 0.37 | 1.04% |
| 2026-02-10 | 14.96 | 14.96 | 14.79 | 14.79 | -0.87% | 0.41 | 1.13% |
| 2026-02-09 | 14.81 | 14.96 | 14.75 | 14.92 | +0.88% | 0.54 | 1.52% |
| 2026-02-06 | 14.53 | 14.96 | 14.40 | 14.79 | +1.72% | 0.66 | 1.87% |
| 2026-02-05 | 14.68 | 14.77 | 14.53 | 14.54 | -0.95% | 0.45 | 1.26% |
| 2026-02-04 | 14.61 | 14.75 | 14.53 | 14.68 | +0.07% | 0.47 | 1.34% |
| 2026-02-03 | 14.38 | 14.69 | 14.38 | 14.67 | +2.02% | 0.45 | 1.28% |
| 2026-02-02 | 14.52 | 14.74 | 14.33 | 14.38 | -1.57% | 0.61 | 1.73% |
| 2026-01-30 | 14.50 | 14.71 | 14.42 | 14.61 | +0.48% | 0.51 | 1.46% |
| 2026-01-29 | 14.76 | 14.89 | 14.42 | 14.54 | -1.09% | 0.80 | 2.26% |
| 2026-01-28 | 14.90 | 14.99 | 14.69 | 14.70 | -1.74% | 0.70 | 1.95% |
| 2026-01-27 | 15.29 | 15.34 | 14.70 | 14.96 | -2.73% | 0.93 | 2.59% |
| 2026-01-26 | 15.88 | 15.91 | 15.27 | 15.38 | -3.45% | 1.41 | 3.79% |
| 2026-01-23 | 15.88 | 15.94 | 15.71 | 15.93 | +0.31% | 1.21 | 3.18% |
| 2026-01-22 | 16.20 | 16.20 | 15.81 | 15.88 | -1.18% | 1.41 | 3.68% |
| 2026-01-21 | 15.85 | 16.22 | 15.57 | 16.07 | +1.39% | 1.64 | 4.26% |
| 2026-01-20 | 15.67 | 16.14 | 15.59 | 15.85 | +0.89% | 1.91 | 4.97% |
| 2026-01-19 | 15.45 | 15.73 | 15.33 | 15.71 | +1.42% | 1.24 | 3.28% |