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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.00 | 15.30 | 14.48 | 14.90 | -1.46% | 1.48 | 4.12% |
| 2025-12-16 | 14.98 | 15.43 | 14.91 | 15.12 | +0.47% | 1.13 | 3.08% |
| 2025-12-15 | 14.73 | 15.37 | 14.71 | 15.05 | +0.87% | 0.90 | 2.47% |
| 2025-12-12 | 14.88 | 15.09 | 14.79 | 14.92 | 0.00% | 0.75 | 2.07% |
| 2025-12-11 | 15.50 | 15.64 | 14.90 | 14.92 | -4.60% | 1.34 | 3.67% |
| 2025-12-10 | 15.15 | 15.65 | 15.06 | 15.64 | +2.49% | 1.54 | 4.14% |
| 2025-12-09 | 15.39 | 15.55 | 15.18 | 15.26 | -1.42% | 0.81 | 2.20% |
| 2025-12-08 | 15.20 | 15.66 | 15.15 | 15.48 | +1.84% | 1.29 | 3.48% |
| 2025-12-05 | 15.00 | 15.24 | 14.88 | 15.20 | +0.86% | 0.84 | 2.32% |
| 2025-12-04 | 14.94 | 15.17 | 14.65 | 15.07 | +0.87% | 1.09 | 3.03% |
| 2025-12-03 | 15.15 | 15.38 | 14.78 | 14.94 | -1.97% | 1.04 | 2.89% |
| 2025-12-02 | 15.31 | 15.48 | 15.15 | 15.24 | -0.72% | 0.91 | 2.48% |
| 2025-12-01 | 15.23 | 15.62 | 15.13 | 15.35 | +0.72% | 0.99 | 2.66% |
| 2025-11-28 | 14.86 | 15.24 | 14.84 | 15.24 | +2.08% | 0.98 | 2.69% |
| 2025-11-27 | 15.03 | 15.21 | 14.89 | 14.93 | -1.52% | 1.02 | 2.82% |
| 2025-11-26 | 15.10 | 15.50 | 14.98 | 15.16 | +0.07% | 1.52 | 4.14% |
| 2025-11-25 | 14.78 | 15.21 | 14.74 | 15.15 | +2.50% | 0.85 | 2.33% |
| 2025-11-24 | 14.59 | 14.89 | 14.42 | 14.78 | +1.93% | 0.91 | 2.57% |
| 2025-11-21 | 15.30 | 15.37 | 14.39 | 14.50 | -6.33% | 1.45 | 4.09% |
| 2025-11-20 | 15.33 | 15.73 | 15.22 | 15.48 | +1.18% | 1.35 | 3.62% |