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 |
|---|
| 2026-03-26 | 35.36 | 34.36 | -1.14 | -3.21% | 34.17 | 35.49 | 24526 | 8530.88 | 2.07% | 0.00 |
| 2026-03-25 | 34.35 | 35.50 | 1.39 | 4.08% | 34.35 | 35.93 | 33976 | 12007.49 | 2.87% | 0.00 |
| 2026-03-24 | 33.66 | 34.11 | 1.23 | 3.74% | 32.96 | 34.16 | 30227 | 10154.33 | 2.55% | 0.00 |
| 2026-03-23 | 33.90 | 32.88 | -2.13 | -6.08% | 32.68 | 34.73 | 34024 | 11463.90 | 2.87% | 0.00 |
| 2026-03-20 | 36.64 | 35.01 | -1.14 | -3.15% | 35.01 | 36.99 | 22655 | 8133.70 | 1.91% | 0.00 |
| 2026-03-19 | 36.00 | 36.15 | -0.50 | -1.36% | 35.91 | 36.63 | 18442 | 6670.27 | 1.56% | 0.00 |
| 2026-03-18 | 36.22 | 36.65 | 0.75 | 2.09% | 35.70 | 36.73 | 21389 | 7753.88 | 1.80% | 6.00 |
| 2026-03-17 | 37.67 | 35.90 | -1.24 | -3.34% | 35.90 | 37.67 | 28318 | 10349.40 | 2.39% | 0.00 |
| 2026-03-16 | 36.63 | 37.14 | 0.50 | 1.36% | 36.08 | 37.16 | 21536 | 7879.82 | 1.82% | 0.00 |
| 2026-03-13 | 37.04 | 36.64 | -0.68 | -1.82% | 36.52 | 37.33 | 21086 | 7778.38 | 1.78% | 0.00 |
| 2026-03-12 | 37.84 | 37.32 | -0.76 | -2.00% | 37.13 | 38.22 | 23249 | 8732.66 | 1.96% | 0.00 |
| 2026-03-11 | 38.60 | 38.08 | -0.36 | -0.94% | 37.99 | 39.03 | 26309 | 10134.71 | 2.22% | 0.00 |
| 2026-03-10 | 38.50 | 38.44 | 0.94 | 2.51% | 38.00 | 38.68 | 28988 | 11119.87 | 2.45% | 0.00 |
| 2026-03-09 | 37.38 | 37.50 | -0.65 | -1.70% | 36.32 | 37.69 | 36911 | 13616.52 | 3.11% | 0.00 |
| 2026-03-06 | 38.00 | 38.15 | -0.31 | -0.81% | 37.96 | 38.46 | 21378 | 8172.68 | 1.80% | 0.00 |
| 2026-03-05 | 38.94 | 38.46 | 0.22 | 0.58% | 38.25 | 39.23 | 23186 | 8974.08 | 1.96% | 0.00 |
| 2026-03-04 | 37.85 | 38.24 | 0.02 | 0.05% | 37.50 | 38.70 | 26332 | 10038.52 | 2.22% | 0.00 |
| 2026-03-03 | 40.59 | 38.22 | -2.40 | -5.91% | 38.17 | 40.96 | 40724 | 15979.06 | 3.44% | 0.00 |
| 2026-03-02 | 41.05 | 40.62 | -1.74 | -4.11% | 40.43 | 41.92 | 40448 | 16533.69 | 3.41% | 0.00 |
| 2026-02-27 | 42.10 | 42.36 | -0.14 | -0.33% | 41.92 | 42.78 | 26542 | 11248.14 | 2.24% | 0.00 |
| 2026-02-26 | 42.04 | 42.50 | 0.40 | 0.95% | 41.80 | 42.68 | 28312 | 11996.21 | 2.39% | 3.00 |
| 2026-02-25 | 42.67 | 42.10 | -0.31 | -0.73% | 41.97 | 42.80 | 32344 | 13652.27 | 2.73% | 0.00 |
| 2026-02-24 | 44.00 | 42.41 | -0.39 | -0.91% | 42.41 | 44.08 | 41957 | 18059.34 | 3.54% | 0.00 |
| 2026-02-13 | 42.00 | 42.80 | 0.61 | 1.45% | 41.68 | 43.46 | 44317 | 19024.91 | 3.74% | 0.00 |
| 2026-02-12 | 41.35 | 42.19 | 0.74 | 1.79% | 41.21 | 42.50 | 37355 | 15724.25 | 3.15% | 0.00 |
| 2026-02-11 | 41.91 | 41.45 | -0.12 | -0.29% | 41.33 | 42.08 | 23078 | 9610.56 | 1.95% | 0.00 |
| 2026-02-10 | 41.22 | 41.57 | 0.21 | 0.51% | 41.11 | 42.28 | 29022 | 12093.95 | 2.45% | 0.00 |
| 2026-02-09 | 40.99 | 41.36 | 1.18 | 2.94% | 40.88 | 41.70 | 38630 | 15949.33 | 3.26% | 0.00 |
| 2026-02-06 | 40.10 | 40.18 | 0.08 | 0.20% | 39.93 | 40.63 | 29060 | 11721.40 | 2.45% | 0.00 |
| 2026-02-05 | 40.30 | 40.10 | -0.55 | -1.35% | 39.98 | 40.69 | 18279 | 7361.19 | 1.54% | 0.00 |
| 2026-02-04 | 41.18 | 40.65 | -0.72 | -1.74% | 40.33 | 41.54 | 24092 | 9842.26 | 2.03% | 0.00 |
| 2026-02-03 | 40.65 | 41.37 | 1.16 | 2.88% | 40.60 | 41.40 | 27521 | 11312.58 | 2.32% | 0.00 |
| 2026-02-02 | 41.06 | 40.21 | -1.27 | -3.06% | 39.88 | 41.91 | 29157 | 11948.37 | 2.46% | 0.00 |
| 2026-01-30 | 41.97 | 41.48 | -0.50 | -1.19% | 40.64 | 42.21 | 34929 | 14441.54 | 2.95% | 0.00 |
| 2026-01-29 | 42.33 | 41.98 | -0.54 | -1.27% | 41.58 | 43.50 | 36459 | 15483.72 | 3.08% | 0.00 |
| 2026-01-28 | 43.40 | 42.52 | -1.18 | -2.70% | 42.38 | 44.32 | 43327 | 18607.54 | 3.65% | 0.00 |
| 2026-01-27 | 43.56 | 43.70 | -0.36 | -0.82% | 42.21 | 44.03 | 39645 | 17107.18 | 3.34% | 0.00 |
| 2026-01-26 | 46.22 | 44.06 | -2.14 | -4.63% | 43.35 | 46.22 | 61373 | 27240.69 | 5.18% | 0.00 |
| 2026-01-23 | 45.16 | 46.20 | 1.04 | 2.30% | 44.87 | 46.61 | 58803 | 27003.48 | 4.96% | 0.00 |
| 2026-01-22 | 45.01 | 45.16 | 0.05 | 0.11% | 44.81 | 45.90 | 47014 | 21285.41 | 3.97% | 0.00 |
| 2026-01-21 | 42.07 | 45.11 | 2.62 | 6.17% | 41.80 | 45.42 | 87555 | 38748.50 | 7.39% | 2.00 |
| 2026-01-20 | 44.65 | 42.49 | -2.16 | -4.84% | 42.10 | 44.65 | 68527 | 29513.36 | 5.78% | 0.00 |
| 2026-01-19 | 44.27 | 44.65 | -0.22 | -0.49% | 44.18 | 44.85 | 39787 | 17708.22 | 3.36% | 0.00 |
| 2026-01-16 | 45.68 | 44.87 | -1.09 | -2.37% | 44.60 | 46.13 | 68354 | 30831.47 | 5.77% | 0.00 |
| 2026-01-15 | 47.10 | 45.96 | -0.95 | -2.03% | 45.47 | 48.05 | 111104 | 51609.27 | 9.37% | 0.00 |
| 2026-01-14 | 45.14 | 46.91 | 1.50 | 3.30% | 45.05 | 47.39 | 118249 | 55083.64 | 9.97% | 27.00 |
| 2026-01-13 | 46.66 | 45.41 | -1.25 | -2.68% | 45.06 | 46.93 | 101446 | 46523.52 | 8.56% | 0.00 |
| 2026-01-12 | 44.65 | 46.66 | 1.72 | 3.83% | 44.65 | 46.80 | 112836 | 51682.13 | 9.52% | 0.00 |
| 2026-01-09 | 44.82 | 44.94 | -0.06 | -0.13% | 44.26 | 45.38 | 64334 | 28824.08 | 5.43% | 0.00 |
| 2026-01-08 | 45.60 | 45.00 | -0.69 | -1.51% | 44.80 | 45.85 | 68365 | 30834.56 | 5.77% | 0.00 |
| 2026-01-07 | 47.15 | 45.69 | -1.49 | -3.16% | 45.47 | 47.78 | 112989 | 52293.47 | 9.53% | 2.00 |
| 2026-01-06 | 43.88 | 47.18 | 3.93 | 9.09% | 43.50 | 47.83 | 172790 | 79370.42 | 14.58% | 1.00 |
| 2026-01-05 | 42.06 | 43.25 | 1.12 | 2.66% | 42.00 | 43.35 | 56310 | 24177.27 | 4.75% | 0.00 |
| 2025-12-31 | 42.33 | 42.13 | -0.29 | -0.68% | 41.32 | 42.75 | 40598 | 17036.20 | 3.42% | 0.00 |
| 2025-12-30 | 42.37 | 42.42 | -0.53 | -1.23% | 41.88 | 42.90 | 51511 | 21821.61 | 4.35% | 0.00 |
| 2025-12-29 | 42.56 | 42.95 | 0.35 | 0.82% | 42.39 | 43.50 | 57085 | 24501.87 | 4.82% | 0.00 |
| 2025-12-26 | 42.48 | 42.60 | -0.40 | -0.93% | 42.12 | 43.30 | 54321 | 23204.23 | 4.58% | 0.00 |
| 2025-12-25 | 42.84 | 43.00 | 0.24 | 0.56% | 42.15 | 43.13 | 51420 | 21945.22 | 4.34% | 0.00 |
| 2025-12-24 | 42.68 | 42.76 | 0.49 | 1.16% | 42.50 | 43.81 | 64180 | 27649.02 | 5.41% | 0.00 |
| 2025-12-23 | 43.35 | 42.27 | -1.18 | -2.72% | 42.00 | 43.70 | 74943 | 32091.00 | 6.32% | 0.00 |
| 2025-12-22 | 43.65 | 43.45 | 0.79 | 1.85% | 43.44 | 46.44 | 140639 | 62368.51 | 11.86% | 6.00 |
| 2025-12-19 | 40.05 | 42.66 | 3.00 | 7.56% | 39.86 | 43.20 | 137447 | 58215.06 | 11.59% | 0.00 |
| 2025-12-18 | 39.15 | 39.66 | -0.35 | -0.87% | 39.02 | 40.97 | 66152 | 26662.95 | 5.58% | 0.00 |
| 2025-12-17 | 40.29 | 40.01 | -0.78 | -1.91% | 38.63 | 41.66 | 101732 | 40754.83 | 8.58% | 0.00 |
| 2025-12-16 | 42.32 | 40.79 | 1.10 | 2.77% | 40.74 | 43.20 | 136931 | 57777.95 | 11.55% | 10.00 |
| 2025-12-15 | 39.42 | 39.69 | -0.27 | -0.68% | 39.18 | 40.57 | 27453 | 10929.72 | 2.32% | 3.00 |
| 2025-12-12 | 40.12 | 39.96 | -0.10 | -0.25% | 39.85 | 40.45 | 25584 | 10278.36 | 2.16% | 0.00 |
| 2025-12-11 | 41.15 | 40.06 | -1.25 | -3.03% | 40.06 | 41.20 | 31702 | 12865.76 | 2.67% | 0.00 |
| 2025-12-10 | 40.55 | 41.31 | 0.80 | 1.97% | 40.12 | 41.38 | 45592 | 18605.98 | 3.85% | 15.00 |
| 2025-12-09 | 41.00 | 40.51 | -0.69 | -1.67% | 40.43 | 41.10 | 37865 | 15436.54 | 3.19% | 0.00 |
| 2025-12-08 | 39.80 | 41.20 | 0.92 | 2.28% | 39.44 | 41.55 | 61830 | 25199.36 | 5.22% | 19.00 |
| 2025-12-05 | 39.23 | 40.28 | 1.68 | 4.35% | 38.61 | 40.96 | 58499 | 23371.17 | 4.93% | 1.00 |
| 2025-12-04 | 38.71 | 38.60 | -0.11 | -0.28% | 38.18 | 39.10 | 21550 | 8318.48 | 1.82% | 0.00 |
| 2025-12-03 | 39.87 | 38.71 | -1.18 | -2.96% | 38.55 | 39.90 | 33713 | 13143.53 | 2.84% | 0.00 |
| 2025-12-02 | 40.00 | 39.89 | -0.09 | -0.23% | 39.66 | 40.42 | 34937 | 13967.44 | 2.95% | 0.00 |
| 2025-12-01 | 39.70 | 39.98 | 0.29 | 0.73% | 39.40 | 40.30 | 32786 | 13085.26 | 2.77% | 0.00 |
| 2025-11-28 | 39.82 | 39.69 | 0.36 | 0.92% | 39.40 | 40.30 | 33214 | 13208.20 | 2.80% | 0.00 |
| 2025-11-27 | 39.51 | 39.33 | 0.06 | 0.15% | 39.20 | 39.99 | 35736 | 14178.00 | 3.01% | 0.00 |
| 2025-11-26 | 39.71 | 39.27 | -0.59 | -1.48% | 39.14 | 40.10 | 35882 | 14240.26 | 3.03% | 0.00 |
| 2025-11-25 | 39.97 | 39.86 | 0.37 | 0.94% | 39.75 | 40.88 | 40662 | 16390.97 | 3.43% | 0.00 |
深证大盘股票行情在线 K线走势图
万马科技(300698)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
