玉马科技(300993)股票行情 玉马科技股票行情 300993股票行情_爱股网
玉马科技(300993)股票行情
玉马科技(300993)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 |
|---|
| 2025-10-28 | 16.00 | 16.18 | 0.12 | 0.75% | 15.62 | 16.23 | 91712 | 14673.68 | 3.81% | 0.00 |
| 2025-10-27 | 16.06 | 16.06 | 0.05 | 0.31% | 16.00 | 16.45 | 123794 | 20023.67 | 5.14% | 0.00 |
| 2025-10-24 | 16.36 | 16.01 | -0.35 | -2.14% | 16.01 | 16.88 | 130905 | 21423.38 | 5.44% | 23.00 |
| 2025-10-23 | 17.36 | 16.36 | -1.04 | -5.98% | 16.10 | 17.44 | 139873 | 23180.03 | 5.81% | 14.00 |
| 2025-10-22 | 17.80 | 17.40 | -0.90 | -4.92% | 17.36 | 17.98 | 139726 | 24624.65 | 5.80% | 0.00 |
| 2025-10-21 | 17.37 | 18.30 | 0.76 | 4.33% | 16.89 | 18.35 | 214619 | 37682.81 | 8.91% | 3.00 |
| 2025-10-20 | 18.31 | 17.54 | -0.70 | -3.84% | 17.08 | 18.76 | 171436 | 30533.46 | 7.12% | 28.00 |
| 2025-10-17 | 19.21 | 18.24 | -1.26 | -6.46% | 18.17 | 19.31 | 178342 | 33227.44 | 7.41% | 4.00 |
| 2025-10-16 | 19.28 | 19.50 | -0.12 | -0.61% | 19.02 | 19.95 | 221719 | 43209.02 | 9.21% | 2.00 |
| 2025-10-15 | 19.00 | 19.62 | 0.27 | 1.40% | 18.52 | 19.97 | 246818 | 47687.58 | 10.25% | 0.00 |
| 2025-10-14 | 18.82 | 19.35 | 0.99 | 5.39% | 18.50 | 19.70 | 264409 | 50586.24 | 10.98% | 0.00 |
| 2025-10-13 | 17.60 | 18.36 | -0.30 | -1.61% | 17.60 | 18.92 | 157127 | 28792.05 | 6.53% | 6.00 |
| 2025-10-10 | 18.23 | 18.66 | 0.43 | 2.36% | 18.12 | 19.63 | 244907 | 46085.77 | 10.17% | 2.00 |
| 2025-10-09 | 18.08 | 18.23 | 0.56 | 3.17% | 17.83 | 18.40 | 135662 | 24522.26 | 5.63% | 50.00 |
| 2025-09-30 | 17.89 | 17.67 | -0.26 | -1.45% | 17.66 | 18.19 | 129221 | 23162.24 | 5.37% | 0.00 |
| 2025-09-29 | 17.67 | 17.93 | 0.48 | 2.75% | 17.38 | 18.13 | 156903 | 27982.02 | 6.52% | 22.00 |
| 2025-09-26 | 18.15 | 17.45 | -0.87 | -4.75% | 17.45 | 18.75 | 217880 | 39407.42 | 9.05% | 1.00 |
| 2025-09-25 | 18.78 | 18.32 | -0.73 | -3.83% | 18.23 | 19.13 | 258088 | 48022.40 | 10.72% | 0.00 |
| 2025-09-24 | 20.80 | 19.05 | -2.31 | -10.81% | 18.90 | 21.17 | 376786 | 73236.82 | 15.65% | 0.00 |
| 2025-09-23 | 21.51 | 21.36 | -1.05 | -4.69% | 20.70 | 21.88 | 357154 | 75940.38 | 14.83% | 16.00 |
| 2025-09-22 | 21.00 | 22.41 | 2.15 | 10.61% | 20.61 | 22.63 | 464722 | 100990.62 | 19.30% | 0.00 |
| 2025-09-19 | 16.80 | 20.26 | 3.38 | 20.02% | 16.70 | 20.26 | 374561 | 71342.69 | 15.56% | 0.00 |
| 2025-09-18 | 16.68 | 16.88 | 0.13 | 0.78% | 16.62 | 17.40 | 150063 | 25460.78 | 6.23% | 0.00 |
| 2025-09-17 | 17.65 | 16.75 | -1.00 | -5.63% | 16.70 | 17.78 | 158906 | 27293.07 | 6.60% | 0.00 |
| 2025-09-16 | 17.61 | 17.75 | 0.23 | 1.31% | 17.33 | 17.90 | 125079 | 22094.83 | 5.19% | 0.00 |
| 2025-09-15 | 17.10 | 17.52 | 0.21 | 1.21% | 16.96 | 17.90 | 124587 | 21678.13 | 5.17% | 0.00 |
| 2025-09-12 | 17.20 | 17.31 | 0.08 | 0.46% | 17.00 | 17.59 | 131289 | 22680.56 | 5.45% | 0.00 |
| 2025-09-11 | 17.15 | 17.23 | -0.17 | -0.98% | 16.64 | 17.78 | 199042 | 34198.37 | 8.27% | 0.00 |
| 2025-09-10 | 17.61 | 17.40 | -1.13 | -6.10% | 16.83 | 18.20 | 290995 | 50919.45 | 12.08% | 0.00 |
| 2025-09-09 | 17.90 | 18.53 | 0.36 | 1.98% | 17.78 | 18.63 | 217380 | 39691.22 | 9.03% | 105.00 |
| 2025-09-08 | 18.25 | 18.17 | -0.23 | -1.25% | 17.90 | 18.93 | 182896 | 33486.79 | 7.60% | 2.00 |
| 2025-09-05 | 18.08 | 18.40 | 0.21 | 1.15% | 17.91 | 18.50 | 207067 | 37765.11 | 8.60% | 11.00 |
| 2025-09-04 | 17.78 | 18.19 | 0.17 | 0.94% | 17.14 | 18.70 | 312586 | 56336.75 | 12.98% | 46.00 |
| 2025-09-03 | 16.89 | 18.02 | 1.16 | 6.88% | 16.67 | 19.30 | 331830 | 59489.83 | 13.78% | 0.00 |
| 2025-09-02 | 16.71 | 16.86 | 0.20 | 1.20% | 16.24 | 17.58 | 214809 | 36283.03 | 8.92% | 0.00 |
| 2025-09-01 | 16.50 | 16.66 | 0.03 | 0.18% | 16.47 | 17.26 | 123745 | 20795.84 | 5.14% | 10.00 |
| 2025-08-29 | 16.35 | 16.63 | 0.15 | 0.91% | 16.20 | 17.09 | 135108 | 22573.66 | 5.61% | 0.00 |
| 2025-08-28 | 17.48 | 16.48 | -1.12 | -6.36% | 16.03 | 17.83 | 216404 | 36148.93 | 8.99% | 0.00 |
| 2025-08-27 | 18.11 | 17.60 | -0.60 | -3.30% | 17.60 | 18.65 | 210913 | 38245.37 | 8.76% | 0.00 |
| 2025-08-26 | 17.28 | 18.20 | 0.92 | 5.32% | 17.12 | 19.09 | 297906 | 53897.66 | 12.37% | 3.00 |
| 2025-08-25 | 17.10 | 17.28 | 0.04 | 0.23% | 16.93 | 17.37 | 84341 | 14493.86 | 3.50% | 0.00 |
| 2025-08-22 | 17.59 | 17.24 | -0.20 | -1.15% | 17.20 | 17.68 | 80306 | 13959.77 | 3.34% | 6.00 |
| 2025-08-21 | 17.50 | 17.44 | -0.13 | -0.74% | 17.23 | 17.63 | 83217 | 14485.73 | 3.46% | 0.00 |
| 2025-08-20 | 17.90 | 17.57 | -0.48 | -2.66% | 17.45 | 18.05 | 120468 | 21281.73 | 5.00% | 0.00 |
| 2025-08-19 | 18.33 | 18.05 | 0.03 | 0.17% | 17.85 | 18.39 | 133148 | 24048.92 | 5.53% | 0.00 |
| 2025-08-18 | 18.50 | 18.02 | -0.37 | -2.01% | 17.92 | 18.75 | 199991 | 36360.48 | 8.31% | 5.00 |
| 2025-08-15 | 18.70 | 18.39 | 0.09 | 0.49% | 18.22 | 19.98 | 266872 | 50385.82 | 11.06% | 3.00 |
| 2025-08-14 | 18.68 | 18.30 | -0.63 | -3.33% | 18.26 | 19.57 | 262787 | 49500.73 | 10.89% | 0.00 |
| 2025-08-13 | 18.40 | 18.93 | 0.54 | 2.94% | 17.94 | 19.06 | 306211 | 56815.76 | 12.69% | 0.00 |
| 2025-08-12 | 19.10 | 18.39 | -0.70 | -3.67% | 18.02 | 19.53 | 352567 | 65277.55 | 14.61% | 0.00 |
| 2025-08-11 | 16.78 | 19.09 | 3.18 | 19.99% | 16.35 | 19.09 | 232237 | 42294.86 | 9.63% | 1.00 |
| 2025-08-08 | 16.00 | 15.91 | -0.23 | -1.43% | 15.68 | 16.36 | 179298 | 28560.64 | 7.43% | 0.00 |
| 2025-08-07 | 16.21 | 16.14 | -0.20 | -1.22% | 15.91 | 16.70 | 219518 | 35704.06 | 9.10% | 10.00 |
| 2025-08-06 | 15.59 | 16.34 | 0.90 | 5.83% | 15.50 | 16.49 | 231218 | 37055.96 | 9.58% | 0.00 |
| 2025-08-05 | 15.23 | 15.44 | 0.21 | 1.38% | 15.16 | 16.70 | 237932 | 37454.91 | 9.86% | 2.00 |
| 2025-08-04 | 14.65 | 15.23 | 0.66 | 4.53% | 14.41 | 15.36 | 230155 | 34843.58 | 9.54% | 29.00 |
| 2025-08-01 | 13.89 | 14.57 | 0.67 | 4.82% | 13.76 | 15.28 | 220820 | 32056.43 | 9.15% | 0.00 |
| 2025-07-31 | 13.97 | 13.90 | -0.19 | -1.35% | 13.80 | 14.14 | 64577 | 9016.64 | 2.68% | 0.00 |
| 2025-07-30 | 13.94 | 14.09 | 0.14 | 1.00% | 13.80 | 14.30 | 113085 | 15867.85 | 4.69% | 0.00 |
| 2025-07-29 | 14.34 | 13.95 | -0.37 | -2.58% | 13.85 | 14.40 | 104111 | 14570.81 | 4.32% | 0.00 |
| 2025-07-28 | 14.27 | 14.32 | 0.08 | 0.56% | 14.25 | 14.60 | 102796 | 14808.47 | 4.26% | 0.00 |
| 2025-07-25 | 14.16 | 14.24 | 0.06 | 0.42% | 14.00 | 14.31 | 73594 | 10437.69 | 3.05% | 0.00 |
| 2025-07-24 | 14.08 | 14.18 | 0.10 | 0.71% | 14.07 | 14.34 | 60767 | 8624.19 | 2.52% | 0.00 |
| 2025-07-23 | 14.15 | 14.08 | -0.16 | -1.12% | 14.07 | 14.33 | 75669 | 10722.14 | 3.14% | 0.00 |
| 2025-07-22 | 14.39 | 14.24 | -0.16 | -1.11% | 14.13 | 14.51 | 107259 | 15329.17 | 4.45% | 0.00 |
| 2025-07-21 | 14.37 | 14.40 | -0.10 | -0.69% | 14.32 | 14.55 | 80218 | 11551.66 | 3.32% | 0.00 |
| 2025-07-18 | 14.70 | 14.50 | -0.18 | -1.23% | 14.38 | 14.77 | 102762 | 14921.43 | 4.26% | 0.00 |
| 2025-07-17 | 14.50 | 14.68 | 0.06 | 0.41% | 14.47 | 14.76 | 96730 | 14169.08 | 4.01% | 0.00 |
| 2025-07-16 | 14.73 | 14.62 | -0.11 | -0.75% | 14.55 | 15.05 | 132116 | 19465.26 | 5.48% | 0.00 |
| 2025-07-15 | 14.81 | 14.73 | -0.15 | -1.01% | 14.53 | 14.94 | 96513 | 14168.46 | 4.00% | 0.00 |
| 2025-07-14 | 15.04 | 14.88 | 0.06 | 0.40% | 14.79 | 15.14 | 118707 | 17728.88 | 4.92% | 0.00 |
| 2025-07-11 | 14.97 | 14.82 | -0.19 | -1.27% | 14.61 | 14.98 | 130217 | 19294.61 | 5.40% | 0.00 |
| 2025-07-10 | 15.06 | 15.01 | -0.16 | -1.05% | 14.72 | 15.25 | 190376 | 28452.64 | 7.89% | 0.00 |
| 2025-07-09 | 15.73 | 15.17 | -0.49 | -3.13% | 15.10 | 16.19 | 270844 | 42107.24 | 11.23% | 0.00 |
| 2025-07-08 | 16.22 | 15.66 | -0.69 | -4.22% | 15.55 | 16.59 | 296180 | 47050.65 | 12.28% | 31.00 |
| 2025-07-07 | 15.82 | 16.35 | 0.70 | 4.47% | 15.52 | 17.20 | 332294 | 54831.78 | 13.77% | 35.00 |
| 2025-07-04 | 16.81 | 15.65 | -1.56 | -9.06% | 15.51 | 17.82 | 406221 | 67054.27 | 16.84% | 93.00 |
| 2025-07-03 | 16.06 | 17.21 | 0.97 | 5.97% | 15.91 | 17.86 | 410282 | 69307.35 | 17.01% | 105.00 |
| 2025-07-02 | 14.89 | 16.24 | 1.33 | 8.92% | 14.73 | 17.29 | 451710 | 71145.30 | 18.72% | 18.00 |
| 2025-07-01 | 14.68 | 14.91 | -0.25 | -1.65% | 14.20 | 15.16 | 324706 | 47684.55 | 13.46% | 20.00 |
深证大盘股票行情在线 K线走势图
玉马科技(300993)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
