万马科技(300698)股票行情
万马科技(300698)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 38.88 | 38.57 | -0.10 | -0.26% | 38.37 | 39.09 | 15288 | 5923.65 | 1.29% | 0.00 |
| 2025-03-27 | 38.88 | 38.67 | -0.21 | -0.54% | 37.61 | 39.11 | 23872 | 9195.93 | 2.01% | 0.00 |
| 2025-03-26 | 38.90 | 38.88 | 0.58 | 1.51% | 38.66 | 39.58 | 18393 | 7180.34 | 1.55% | 0.00 |
| 2025-03-25 | 39.05 | 38.30 | -1.20 | -3.04% | 38.26 | 39.68 | 20793 | 8075.03 | 1.75% | 2.00 |
| 2025-03-24 | 40.51 | 39.50 | -2.45 | -5.84% | 38.84 | 40.88 | 40703 | 16199.14 | 3.43% | 0.00 |
| 2025-03-21 | 40.90 | 41.95 | 1.37 | 3.38% | 39.35 | 42.80 | 69156 | 28473.26 | 5.83% | 1.00 |
| 2025-03-20 | 40.40 | 40.58 | -0.08 | -0.20% | 40.09 | 41.53 | 28298 | 11542.93 | 2.39% | 0.00 |
| 2025-03-19 | 40.99 | 40.66 | -0.53 | -1.29% | 40.38 | 41.50 | 38136 | 15573.81 | 3.22% | 4.00 |
| 2025-03-18 | 42.24 | 41.19 | -1.25 | -2.95% | 40.50 | 42.59 | 56226 | 23242.20 | 4.74% | 0.00 |
| 2025-03-17 | 43.92 | 42.44 | -1.51 | -3.44% | 42.30 | 44.03 | 53411 | 22853.23 | 4.51% | 5.00 |
| 2025-03-14 | 42.61 | 43.95 | 1.46 | 3.44% | 41.60 | 45.99 | 69035 | 30207.41 | 5.82% | 0.00 |
| 2025-03-13 | 43.40 | 42.49 | -1.09 | -2.50% | 41.80 | 44.26 | 44477 | 19130.44 | 3.75% | 0.00 |
| 2025-03-12 | 42.50 | 43.58 | 1.15 | 2.71% | 42.50 | 43.93 | 44083 | 19095.07 | 3.72% | 12.00 |
| 2025-03-11 | 43.56 | 42.43 | -1.56 | -3.55% | 42.00 | 43.65 | 44596 | 18973.46 | 3.76% | 0.00 |
| 2025-03-10 | 43.40 | 43.99 | 0.54 | 1.24% | 43.11 | 44.20 | 35162 | 15398.79 | 2.97% | 4.00 |
| 2025-03-07 | 43.94 | 43.45 | -1.27 | -2.84% | 43.03 | 45.37 | 71966 | 31637.56 | 6.07% | 0.00 |
| 2025-03-06 | 46.86 | 44.72 | -0.96 | -2.10% | 44.59 | 48.85 | 114516 | 53361.05 | 9.66% | 13.00 |
| 2025-03-05 | 44.31 | 45.68 | 1.38 | 3.12% | 43.70 | 45.79 | 80068 | 35959.93 | 6.75% | 15.00 |
| 2025-03-04 | 42.83 | 44.30 | 1.47 | 3.43% | 42.50 | 45.55 | 60391 | 26739.98 | 5.09% | 0.00 |
| 2025-03-03 | 42.81 | 42.83 | 0.09 | 0.21% | 42.26 | 45.01 | 47098 | 20676.69 | 3.97% | 2.00 |
| 2025-02-28 | 45.00 | 42.74 | -1.97 | -4.41% | 42.40 | 45.55 | 58392 | 25668.96 | 4.93% | 0.00 |
| 2025-02-27 | 44.30 | 44.71 | 0.79 | 1.80% | 43.32 | 46.00 | 81846 | 36585.12 | 6.90% | 0.00 |
| 2025-02-26 | 43.48 | 43.92 | 0.44 | 1.01% | 42.65 | 44.79 | 57091 | 24925.93 | 4.82% | 0.00 |
| 2025-02-25 | 42.29 | 43.48 | -0.70 | -1.58% | 42.29 | 44.39 | 59969 | 26034.59 | 5.06% | 0.00 |
| 2025-02-24 | 42.25 | 44.18 | 1.01 | 2.34% | 41.60 | 44.42 | 90050 | 38937.53 | 7.60% | 0.00 |
| 2025-02-21 | 41.99 | 43.17 | 2.26 | 5.52% | 40.81 | 43.60 | 87202 | 37148.33 | 7.36% | 0.00 |
| 2025-02-20 | 41.10 | 40.91 | 0.30 | 0.74% | 40.52 | 41.66 | 34913 | 14343.48 | 2.95% | 0.00 |
| 2025-02-19 | 39.73 | 40.61 | 1.56 | 3.99% | 39.48 | 40.65 | 35653 | 14357.14 | 3.01% | 0.00 |
| 2025-02-18 | 41.02 | 39.05 | -2.47 | -5.95% | 38.64 | 41.49 | 51234 | 20533.46 | 4.32% | 0.00 |
| 2025-02-17 | 41.20 | 41.52 | 0.32 | 0.78% | 41.00 | 42.86 | 50772 | 21250.29 | 4.28% | 0.00 |
| 2025-02-14 | 41.32 | 41.20 | 0.16 | 0.39% | 41.00 | 42.15 | 45028 | 18670.78 | 3.80% | 0.00 |
| 2025-02-13 | 43.49 | 41.04 | -2.22 | -5.13% | 40.92 | 43.50 | 65256 | 27221.47 | 5.50% | 0.00 |
| 2025-02-12 | 42.50 | 43.26 | -0.24 | -0.55% | 42.00 | 44.09 | 71537 | 30862.12 | 6.03% | 0.00 |
| 2025-02-11 | 42.90 | 43.50 | 1.27 | 3.01% | 41.61 | 45.18 | 109666 | 47570.20 | 9.25% | 0.00 |
| 2025-02-10 | 39.42 | 42.23 | 2.76 | 6.99% | 39.42 | 43.40 | 83608 | 34646.16 | 7.05% | 0.00 |
| 2025-02-07 | 40.00 | 39.47 | 0.31 | 0.79% | 38.87 | 42.00 | 77130 | 31326.20 | 6.51% | 0.00 |
| 2025-02-06 | 37.10 | 39.16 | 1.98 | 5.33% | 36.65 | 39.88 | 41635 | 15774.88 | 3.51% | 0.00 |
| 2025-02-05 | 37.00 | 37.18 | 0.58 | 1.58% | 35.60 | 37.40 | 24206 | 8898.04 | 2.04% | 0.00 |
| 2025-01-27 | 35.25 | 36.60 | 1.29 | 3.65% | 35.10 | 37.25 | 26750 | 9709.35 | 2.26% | 0.00 |
| 2025-01-24 | 34.78 | 35.31 | 0.66 | 1.90% | 34.08 | 35.38 | 12375 | 4353.00 | 1.04% | 0.00 |
| 2025-01-23 | 35.17 | 34.65 | -0.25 | -0.72% | 34.64 | 35.79 | 13234 | 4666.45 | 1.12% | 0.00 |
| 2025-01-22 | 34.68 | 34.90 | 0.19 | 0.55% | 34.40 | 35.57 | 15746 | 5519.35 | 1.33% | 0.00 |
| 2025-01-21 | 34.83 | 34.71 | 0.21 | 0.61% | 33.93 | 34.83 | 8726 | 2999.08 | 0.74% | 0.00 |
| 2025-01-20 | 34.80 | 34.50 | 0.10 | 0.29% | 34.05 | 35.10 | 9909 | 3421.62 | 0.84% | 0.00 |
| 2025-01-17 | 34.29 | 34.40 | 0.11 | 0.32% | 33.77 | 34.80 | 9412 | 3233.32 | 0.79% | 0.00 |
| 2025-01-16 | 34.67 | 34.29 | -0.39 | -1.12% | 34.28 | 35.34 | 14603 | 5074.19 | 1.23% | 0.00 |
| 2025-01-15 | 35.29 | 34.68 | -0.81 | -2.28% | 34.58 | 35.48 | 13010 | 4538.81 | 1.10% | 0.00 |
| 2025-01-14 | 34.15 | 35.49 | 1.34 | 3.92% | 33.98 | 35.60 | 23324 | 8150.04 | 1.97% | 0.00 |
| 2025-01-13 | 33.86 | 34.15 | -0.40 | -1.16% | 32.78 | 35.30 | 22939 | 7751.24 | 1.94% | 18.00 |
| 2025-01-10 | 33.58 | 34.55 | 0.97 | 2.89% | 33.02 | 35.91 | 26337 | 9182.40 | 2.22% | 0.00 |
| 2025-01-09 | 32.83 | 33.58 | 0.53 | 1.60% | 32.73 | 33.70 | 12104 | 4050.75 | 1.02% | 0.00 |
| 2025-01-08 | 33.38 | 33.05 | -0.46 | -1.37% | 32.07 | 33.45 | 13489 | 4429.86 | 1.14% | 0.00 |
| 2025-01-07 | 32.79 | 33.51 | 1.41 | 4.39% | 32.10 | 33.60 | 16313 | 5369.97 | 1.38% | 0.00 |
| 2025-01-06 | 32.44 | 32.10 | -0.34 | -1.05% | 31.50 | 32.97 | 9180 | 2958.15 | 0.77% | 0.00 |
| 2025-01-03 | 33.71 | 32.44 | -1.28 | -3.80% | 32.40 | 34.26 | 14082 | 4661.67 | 1.19% | 0.00 |
| 2025-01-02 | 34.43 | 33.72 | -0.74 | -2.15% | 33.30 | 35.08 | 13176 | 4498.38 | 1.11% | 0.00 |
| 2024-12-31 | 35.80 | 34.46 | -1.29 | -3.61% | 34.02 | 36.02 | 21577 | 7555.33 | 1.82% | 0.00 |
| 2024-12-30 | 36.00 | 35.75 | -0.63 | -1.73% | 34.80 | 36.38 | 27145 | 9653.18 | 2.29% | 0.00 |
| 2024-12-27 | 37.37 | 36.38 | -0.68 | -1.83% | 36.25 | 37.50 | 14751 | 5438.85 | 1.24% | 0.00 |
| 2024-12-26 | 36.30 | 37.06 | 0.46 | 1.26% | 36.30 | 37.65 | 16308 | 6079.64 | 1.38% | 0.00 |
| 2024-12-25 | 38.25 | 36.60 | -1.86 | -4.84% | 36.45 | 38.49 | 23576 | 8741.29 | 1.99% | 0.00 |
| 2024-12-24 | 38.03 | 38.46 | 0.53 | 1.40% | 37.77 | 38.96 | 14952 | 5728.84 | 1.26% | 0.00 |
| 2024-12-23 | 39.88 | 37.93 | -2.37 | -5.88% | 37.90 | 40.56 | 25173 | 9792.83 | 2.12% | 0.00 |
| 2024-12-20 | 38.03 | 40.30 | 2.55 | 6.75% | 37.60 | 40.90 | 45594 | 18190.39 | 3.85% | 1.00 |
| 2024-12-19 | 37.79 | 37.75 | -0.25 | -0.66% | 37.15 | 38.36 | 18228 | 6885.70 | 1.54% | 0.00 |
| 2024-12-18 | 38.34 | 38.00 | 0.09 | 0.24% | 37.52 | 38.86 | 14202 | 5447.35 | 1.20% | 0.00 |
| 2024-12-17 | 38.90 | 37.91 | -0.83 | -2.14% | 37.87 | 39.18 | 14917 | 5718.21 | 1.26% | 0.00 |
| 2024-12-16 | 40.20 | 38.74 | -1.47 | -3.66% | 38.60 | 40.45 | 19147 | 7562.70 | 1.62% | 0.00 |
| 2024-12-13 | 40.41 | 40.21 | -0.59 | -1.45% | 39.71 | 41.10 | 23220 | 9375.43 | 1.96% | 0.00 |
| 2024-12-12 | 39.50 | 40.80 | 1.55 | 3.95% | 39.02 | 40.80 | 32008 | 12813.57 | 2.70% | 0.00 |
| 2024-12-11 | 38.96 | 39.25 | 0.49 | 1.26% | 38.65 | 39.30 | 13839 | 5405.86 | 1.17% | 0.00 |
| 2024-12-10 | 40.00 | 38.76 | -0.04 | -0.10% | 38.68 | 40.45 | 16582 | 6512.68 | 1.40% | 0.00 |
| 2024-12-09 | 39.16 | 38.80 | -0.26 | -0.67% | 38.45 | 39.58 | 12298 | 4780.84 | 1.04% | 0.00 |
| 2024-12-06 | 39.45 | 39.06 | 0.29 | 0.75% | 38.30 | 39.60 | 14488 | 5637.51 | 1.22% | 0.00 |
| 2024-12-05 | 38.64 | 38.77 | 0.41 | 1.07% | 38.22 | 39.36 | 13516 | 5261.31 | 1.14% | 0.00 |
| 2024-12-04 | 39.28 | 38.36 | -0.64 | -1.64% | 38.18 | 39.28 | 14662 | 5689.01 | 1.24% | 0.00 |
| 2024-12-03 | 39.88 | 39.00 | -0.62 | -1.56% | 38.50 | 39.94 | 21498 | 8395.27 | 1.81% | 0.00 |
| 2024-12-02 | 39.66 | 39.62 | 0.73 | 1.88% | 38.75 | 40.35 | 31134 | 12337.89 | 2.63% | 0.00 |
| 2024-11-29 | 37.52 | 38.89 | 1.75 | 4.71% | 37.47 | 39.72 | 45139 | 17561.20 | 3.81% | 0.00 |
| 2024-11-28 | 37.74 | 37.14 | -0.51 | -1.35% | 36.93 | 37.96 | 22196 | 8288.30 | 1.87% | 0.00 |
深证大盘股票行情在线 K线走势图
