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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.61 | 17.90 | 17.33 | 17.75 | +1.31% | 2.21 | 5.19% |
| 2025-09-15 | 17.10 | 17.90 | 16.96 | 17.52 | +1.21% | 2.17 | 5.17% |
| 2025-09-12 | 17.20 | 17.59 | 17.00 | 17.31 | +0.46% | 2.27 | 5.45% |
| 2025-09-11 | 17.15 | 17.78 | 16.64 | 17.23 | -0.98% | 3.42 | 8.27% |
| 2025-09-10 | 17.61 | 18.20 | 16.83 | 17.40 | -6.10% | 5.09 | 12.08% |
| 2025-09-09 | 17.90 | 18.63 | 17.78 | 18.53 | +1.98% | 3.97 | 9.03% |
| 2025-09-08 | 18.25 | 18.93 | 17.90 | 18.17 | -1.25% | 3.35 | 7.60% |
| 2025-09-05 | 18.08 | 18.50 | 17.91 | 18.40 | +1.15% | 3.78 | 8.60% |
| 2025-09-04 | 17.78 | 18.70 | 17.14 | 18.19 | +0.94% | 5.63 | 12.98% |
| 2025-09-03 | 16.89 | 19.30 | 16.67 | 18.02 | +6.88% | 5.95 | 13.78% |
| 2025-09-02 | 16.71 | 17.58 | 16.24 | 16.86 | +1.20% | 3.63 | 8.92% |
| 2025-09-01 | 16.50 | 17.26 | 16.47 | 16.66 | +0.18% | 2.08 | 5.14% |
| 2025-08-29 | 16.35 | 17.09 | 16.20 | 16.63 | +0.91% | 2.26 | 5.61% |
| 2025-08-28 | 17.48 | 17.83 | 16.03 | 16.48 | -6.36% | 3.61 | 8.99% |
| 2025-08-27 | 18.11 | 18.65 | 17.60 | 17.60 | -3.30% | 3.82 | 8.76% |
| 2025-08-26 | 17.28 | 19.09 | 17.12 | 18.20 | +5.32% | 5.39 | 12.37% |
| 2025-08-25 | 17.10 | 17.37 | 16.93 | 17.28 | +0.23% | 1.45 | 3.50% |
| 2025-08-22 | 17.59 | 17.68 | 17.20 | 17.24 | -1.15% | 1.40 | 3.34% |
| 2025-08-21 | 17.50 | 17.63 | 17.23 | 17.44 | -0.74% | 1.45 | 3.46% |
| 2025-08-20 | 17.90 | 18.05 | 17.45 | 17.57 | -2.66% | 2.13 | 5.00% |