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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.80 | 17.98 | 17.36 | 17.40 | -4.92% | 2.46 | 5.80% |
| 2025-10-21 | 17.37 | 18.35 | 16.89 | 18.30 | +4.33% | 3.77 | 8.91% |
| 2025-10-20 | 18.31 | 18.76 | 17.08 | 17.54 | -3.84% | 3.05 | 7.12% |
| 2025-10-17 | 19.21 | 19.31 | 18.17 | 18.24 | -6.46% | 3.32 | 7.41% |
| 2025-10-16 | 19.28 | 19.95 | 19.02 | 19.50 | -0.61% | 4.32 | 9.21% |
| 2025-10-15 | 19.00 | 19.97 | 18.52 | 19.62 | +1.40% | 4.77 | 10.25% |
| 2025-10-14 | 18.82 | 19.70 | 18.50 | 19.35 | +5.39% | 5.06 | 10.98% |
| 2025-10-13 | 17.60 | 18.92 | 17.60 | 18.36 | -1.61% | 2.88 | 6.53% |
| 2025-10-10 | 18.23 | 19.63 | 18.12 | 18.66 | +2.36% | 4.61 | 10.17% |
| 2025-10-09 | 18.08 | 18.40 | 17.83 | 18.23 | +3.17% | 2.45 | 5.63% |
| 2025-09-30 | 17.89 | 18.19 | 17.66 | 17.67 | -1.45% | 2.32 | 5.37% |
| 2025-09-29 | 17.67 | 18.13 | 17.38 | 17.93 | +2.75% | 2.80 | 6.52% |
| 2025-09-26 | 18.15 | 18.75 | 17.45 | 17.45 | -4.75% | 3.94 | 9.05% |
| 2025-09-25 | 18.78 | 19.13 | 18.23 | 18.32 | -3.83% | 4.80 | 10.72% |
| 2025-09-24 | 20.80 | 21.17 | 18.90 | 19.05 | -10.81% | 7.32 | 15.65% |
| 2025-09-23 | 21.51 | 21.88 | 20.70 | 21.36 | -4.69% | 7.59 | 14.83% |
| 2025-09-22 | 21.00 | 22.63 | 20.61 | 22.41 | +10.61% | 10.10 | 19.30% |
| 2025-09-19 | 16.80 | 20.26 | 16.70 | 20.26 | +20.02% | 7.13 | 15.56% |
| 2025-09-18 | 16.68 | 17.40 | 16.62 | 16.88 | +0.78% | 2.55 | 6.23% |
| 2025-09-17 | 17.65 | 17.78 | 16.70 | 16.75 | -5.63% | 2.73 | 6.60% |