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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.86 | 16.05 | 15.17 | 15.30 | -4.49% | 1.64 | 4.39% |
| 2025-11-18 | 16.52 | 16.52 | 15.85 | 16.02 | -3.49% | 1.72 | 4.45% |
| 2025-11-17 | 16.77 | 17.18 | 16.42 | 16.60 | -1.43% | 1.78 | 4.43% |
| 2025-11-14 | 17.42 | 17.56 | 16.82 | 16.84 | -4.43% | 2.84 | 6.85% |
| 2025-11-13 | 17.00 | 17.85 | 16.73 | 17.62 | +2.92% | 3.03 | 7.25% |
| 2025-11-12 | 17.98 | 17.98 | 17.04 | 17.12 | -6.29% | 3.30 | 7.89% |
| 2025-11-11 | 17.10 | 18.49 | 16.97 | 18.27 | +6.22% | 4.78 | 11.09% |
| 2025-11-10 | 17.00 | 17.58 | 16.85 | 17.20 | +1.00% | 2.61 | 6.29% |
| 2025-11-07 | 17.30 | 17.60 | 17.00 | 17.03 | -0.35% | 3.12 | 7.50% |
| 2025-11-06 | 18.45 | 18.57 | 17.00 | 17.09 | -9.38% | 5.04 | 11.93% |
| 2025-11-05 | 19.51 | 19.96 | 18.81 | 18.86 | -7.14% | 6.89 | 14.85% |
| 2025-11-04 | 18.00 | 21.55 | 18.00 | 20.31 | +9.31% | 8.33 | 17.82% |
| 2025-11-03 | 19.02 | 19.40 | 18.38 | 18.58 | +0.05% | 6.27 | 13.78% |
| 2025-10-31 | 17.05 | 18.98 | 17.01 | 18.57 | +7.22% | 5.42 | 12.40% |
| 2025-10-30 | 16.25 | 17.52 | 16.25 | 17.32 | +4.91% | 3.40 | 8.33% |
| 2025-10-29 | 16.07 | 16.93 | 15.88 | 16.51 | +2.04% | 2.55 | 6.43% |
| 2025-10-28 | 16.00 | 16.23 | 15.62 | 16.18 | +0.75% | 1.47 | 3.81% |
| 2025-10-27 | 16.06 | 16.45 | 16.00 | 16.06 | +0.31% | 2.00 | 5.14% |
| 2025-10-24 | 16.36 | 16.88 | 16.01 | 16.01 | -2.14% | 2.14 | 5.44% |
| 2025-10-23 | 17.36 | 17.44 | 16.10 | 16.36 | -5.98% | 2.32 | 5.81% |