万马股份(002276)股票行情
万马股份(002276)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 |
|---|
| 2026-03-25 | 14.11 | 14.29 | 0.23 | 1.64% | 14.10 | 14.33 | 202174 | 28770.35 | 2.01% |
| 2026-03-24 | 14.03 | 14.06 | 0.28 | 2.03% | 13.73 | 14.10 | 205508 | 28590.46 | 2.04% |
| 2026-03-23 | 14.01 | 13.78 | -0.47 | -3.30% | 13.67 | 14.37 | 271170 | 37938.99 | 2.69% |
| 2026-03-20 | 14.55 | 14.25 | -0.30 | -2.06% | 14.21 | 14.69 | 205144 | 29647.03 | 2.04% |
| 2026-03-19 | 14.92 | 14.55 | -0.58 | -3.83% | 14.47 | 14.92 | 253851 | 37168.14 | 2.52% |
| 2026-03-18 | 15.10 | 15.13 | 0.04 | 0.27% | 14.78 | 15.18 | 247710 | 37115.81 | 2.46% |
| 2026-03-17 | 15.48 | 15.09 | -0.29 | -1.89% | 15.08 | 15.56 | 234233 | 35855.36 | 2.33% |
| 2026-03-16 | 15.68 | 15.38 | -0.39 | -2.47% | 15.19 | 15.75 | 294905 | 45378.60 | 2.93% |
| 2026-03-13 | 15.92 | 15.77 | -0.26 | -1.62% | 15.68 | 16.12 | 251442 | 39984.33 | 2.50% |
| 2026-03-12 | 16.40 | 16.03 | -0.44 | -2.67% | 15.91 | 16.40 | 353974 | 56993.37 | 3.51% |
| 2026-03-11 | 16.85 | 16.47 | -0.38 | -2.26% | 16.46 | 16.85 | 283896 | 47120.08 | 2.82% |
| 2026-03-10 | 16.90 | 16.85 | 0.05 | 0.30% | 16.81 | 17.09 | 265530 | 44929.41 | 2.64% |
| 2026-03-09 | 16.50 | 16.80 | 0.12 | 0.72% | 16.13 | 16.84 | 347060 | 57238.27 | 3.45% |
| 2026-03-06 | 16.63 | 16.68 | -0.04 | -0.24% | 16.58 | 17.02 | 308130 | 51795.38 | 3.06% |
| 2026-03-05 | 16.46 | 16.72 | 0.58 | 3.59% | 16.46 | 17.11 | 510091 | 85874.05 | 5.06% |
| 2026-03-04 | 15.80 | 16.14 | 0.12 | 0.75% | 15.74 | 16.44 | 295742 | 47894.62 | 2.94% |
| 2026-03-03 | 17.01 | 16.02 | -0.99 | -5.82% | 16.00 | 17.17 | 515846 | 84876.14 | 5.12% |
| 2026-03-02 | 17.15 | 17.01 | -0.49 | -2.80% | 16.93 | 17.39 | 414361 | 70904.68 | 4.11% |
| 2026-02-27 | 17.52 | 17.50 | -0.14 | -0.79% | 17.38 | 17.62 | 312835 | 54638.44 | 3.11% |
| 2026-02-26 | 17.37 | 17.64 | 0.24 | 1.38% | 17.29 | 17.71 | 430654 | 75744.27 | 4.28% |
| 2026-02-25 | 17.45 | 17.40 | -0.09 | -0.51% | 17.33 | 17.54 | 392580 | 68369.93 | 3.90% |
| 2026-02-24 | 17.76 | 17.49 | 0.01 | 0.06% | 17.35 | 17.80 | 351900 | 61657.89 | 3.49% |
| 2026-02-13 | 17.50 | 17.48 | -0.11 | -0.63% | 17.41 | 17.66 | 393032 | 69011.85 | 3.90% |
| 2026-02-12 | 17.34 | 17.59 | 0.30 | 1.74% | 17.15 | 17.69 | 450365 | 78891.50 | 4.47% |
| 2026-02-11 | 17.26 | 17.29 | -0.02 | -0.12% | 17.22 | 17.47 | 220423 | 38251.11 | 2.19% |
| 2026-02-10 | 17.19 | 17.31 | 0.09 | 0.52% | 17.10 | 17.58 | 358243 | 62293.83 | 3.56% |
| 2026-02-09 | 17.30 | 17.22 | 0.07 | 0.41% | 17.10 | 17.38 | 293828 | 50517.04 | 2.92% |
| 2026-02-06 | 16.65 | 17.15 | 0.36 | 2.14% | 16.52 | 17.34 | 400553 | 68619.21 | 3.98% |
| 2026-02-05 | 17.40 | 16.79 | -0.70 | -4.00% | 16.77 | 17.40 | 389328 | 66028.87 | 3.87% |
| 2026-02-04 | 17.37 | 17.49 | 0.12 | 0.69% | 17.21 | 17.60 | 379079 | 66128.53 | 3.76% |
| 2026-02-03 | 16.84 | 17.37 | 0.71 | 4.26% | 16.69 | 17.44 | 469133 | 80040.30 | 4.66% |
| 2026-02-02 | 16.68 | 16.66 | 0.01 | 0.06% | 16.60 | 17.08 | 396354 | 66904.77 | 3.93% |
| 2026-01-30 | 16.63 | 16.65 | -0.05 | -0.30% | 16.06 | 16.84 | 430093 | 70921.29 | 4.27% |
| 2026-01-29 | 16.96 | 16.70 | -0.35 | -2.05% | 16.70 | 17.09 | 355898 | 60029.75 | 3.53% |
| 2026-01-28 | 17.20 | 17.05 | -0.22 | -1.27% | 17.00 | 17.36 | 306084 | 52387.65 | 3.04% |
| 2026-01-27 | 17.45 | 17.27 | -0.21 | -1.20% | 16.67 | 17.50 | 498585 | 84782.35 | 4.95% |
| 2026-01-26 | 18.05 | 17.48 | -0.56 | -3.10% | 17.40 | 18.21 | 622979 | 110594.04 | 6.18% |
| 2026-01-23 | 18.04 | 18.04 | -0.09 | -0.50% | 17.87 | 18.15 | 595455 | 107214.00 | 5.91% |
| 2026-01-22 | 18.18 | 18.13 | 0.06 | 0.33% | 18.06 | 18.62 | 623653 | 113910.30 | 6.19% |
| 2026-01-21 | 17.80 | 18.07 | -0.07 | -0.39% | 17.72 | 18.23 | 649077 | 116864.58 | 6.44% |
| 2026-01-20 | 18.48 | 18.14 | -0.33 | -1.79% | 17.98 | 18.73 | 1123154 | 205813.20 | 11.15% |
| 2026-01-19 | 17.53 | 18.47 | 1.11 | 6.39% | 17.53 | 18.50 | 1286469 | 233050.55 | 12.77% |
| 2026-01-16 | 17.10 | 17.36 | 0.61 | 3.64% | 17.10 | 17.53 | 818683 | 141718.95 | 8.13% |
| 2026-01-15 | 16.71 | 16.75 | -0.07 | -0.42% | 16.55 | 16.86 | 384411 | 64095.31 | 3.82% |
| 2026-01-14 | 17.00 | 16.82 | -0.21 | -1.23% | 16.70 | 17.24 | 656481 | 111788.57 | 6.52% |
| 2026-01-13 | 17.22 | 17.03 | -0.19 | -1.10% | 16.72 | 17.38 | 724839 | 123503.28 | 7.20% |
| 2026-01-12 | 17.10 | 17.22 | 0.19 | 1.12% | 16.91 | 17.24 | 610357 | 104356.12 | 6.06% |
| 2026-01-09 | 16.78 | 17.03 | 0.18 | 1.07% | 16.76 | 17.12 | 479221 | 81462.98 | 4.76% |
| 2026-01-08 | 16.70 | 16.85 | 0.18 | 1.08% | 16.63 | 16.95 | 377454 | 63550.83 | 3.75% |
| 2026-01-07 | 16.82 | 16.67 | -0.15 | -0.89% | 16.61 | 16.98 | 409348 | 68667.07 | 4.06% |
| 2026-01-06 | 16.74 | 16.82 | 0.03 | 0.18% | 16.73 | 16.93 | 407942 | 68658.45 | 4.05% |
| 2026-01-05 | 16.73 | 16.79 | -0.12 | -0.71% | 16.67 | 16.89 | 451170 | 75678.58 | 4.48% |
| 2025-12-31 | 17.33 | 16.91 | -0.41 | -2.37% | 16.91 | 17.35 | 668882 | 113934.78 | 6.64% |
| 2025-12-30 | 16.20 | 17.32 | 0.97 | 5.93% | 16.10 | 17.90 | 913162 | 154500.20 | 9.07% |
| 2025-12-29 | 16.46 | 16.35 | -0.13 | -0.79% | 16.28 | 16.54 | 325957 | 53475.53 | 3.24% |
| 2025-12-26 | 16.52 | 16.48 | -0.06 | -0.36% | 16.25 | 16.69 | 520732 | 85841.40 | 5.17% |
| 2025-12-25 | 16.13 | 16.54 | 0.39 | 2.41% | 16.05 | 16.57 | 486249 | 79897.74 | 4.83% |
| 2025-12-24 | 15.85 | 16.15 | 0.27 | 1.70% | 15.80 | 16.18 | 288369 | 46403.94 | 2.86% |
| 2025-12-23 | 16.00 | 15.88 | -0.17 | -1.06% | 15.80 | 16.03 | 214266 | 34042.13 | 2.13% |
| 2025-12-22 | 15.99 | 16.05 | 0.20 | 1.26% | 15.95 | 16.24 | 307095 | 49410.99 | 3.05% |
| 2025-12-19 | 15.53 | 15.85 | 0.32 | 2.06% | 15.53 | 15.94 | 272257 | 43121.18 | 2.70% |
| 2025-12-18 | 15.69 | 15.53 | -0.27 | -1.71% | 15.48 | 15.85 | 237417 | 37156.18 | 2.36% |
| 2025-12-17 | 15.80 | 15.80 | -0.07 | -0.44% | 15.36 | 15.93 | 349219 | 54586.56 | 3.47% |
| 2025-12-16 | 15.83 | 15.87 | -0.08 | -0.50% | 15.62 | 16.13 | 315691 | 50087.66 | 3.13% |
| 2025-12-15 | 16.02 | 15.95 | -0.21 | -1.30% | 15.91 | 16.28 | 299379 | 48105.95 | 2.97% |
| 2025-12-12 | 15.79 | 16.16 | 0.42 | 2.67% | 15.79 | 16.29 | 439637 | 70739.71 | 4.36% |
| 2025-12-11 | 16.11 | 15.74 | -0.29 | -1.81% | 15.73 | 16.17 | 278429 | 44349.26 | 2.76% |
| 2025-12-10 | 15.92 | 16.03 | 0.13 | 0.82% | 15.71 | 16.07 | 231929 | 36843.83 | 2.30% |
| 2025-12-09 | 15.97 | 15.90 | -0.18 | -1.12% | 15.87 | 16.15 | 234030 | 37381.64 | 2.32% |
| 2025-12-08 | 15.81 | 16.08 | 0.30 | 1.90% | 15.78 | 16.15 | 337152 | 53978.86 | 3.35% |
| 2025-12-05 | 15.47 | 15.78 | 0.18 | 1.15% | 15.46 | 15.80 | 255039 | 40040.24 | 2.53% |
| 2025-12-04 | 15.54 | 15.60 | 0.16 | 1.04% | 15.44 | 15.78 | 281948 | 44083.60 | 2.80% |
| 2025-12-03 | 15.62 | 15.44 | -0.14 | -0.90% | 15.34 | 15.65 | 219403 | 33924.61 | 2.18% |
| 2025-12-02 | 15.86 | 15.58 | -0.29 | -1.83% | 15.53 | 15.86 | 242265 | 37836.24 | 2.41% |
| 2025-12-01 | 15.71 | 15.87 | 0.19 | 1.21% | 15.67 | 15.90 | 263399 | 41640.82 | 2.62% |
| 2025-11-28 | 15.44 | 15.68 | 0.23 | 1.49% | 15.40 | 15.69 | 205201 | 31938.16 | 2.04% |
| 2025-11-27 | 15.53 | 15.45 | -0.10 | -0.64% | 15.43 | 15.76 | 207734 | 32415.11 | 2.06% |
| 2025-11-26 | 15.66 | 15.55 | -0.16 | -1.02% | 15.51 | 15.78 | 250043 | 39164.69 | 2.48% |
| 2025-11-25 | 15.59 | 15.71 | 0.18 | 1.16% | 15.56 | 15.96 | 284225 | 44881.52 | 2.82% |
| 2025-11-24 | 15.38 | 15.53 | 0.24 | 1.57% | 15.28 | 15.63 | 266672 | 41165.25 | 2.65% |
深证大盘股票行情在线 K线走势图
万马股份(002276)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
