万里马(300591)股票行情 万里马股票行情 300591股票行情_爱股网
万里马(300591)股票行情
万里马(300591)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 |
|---|
| 2025-10-24 | 8.98 | 9.01 | -0.04 | -0.44% | 8.98 | 9.25 | 195910 | 17835.39 | 5.59% | 12.00 |
| 2025-10-23 | 9.27 | 9.05 | -0.23 | -2.48% | 8.87 | 9.38 | 254682 | 23071.65 | 7.27% | 0.00 |
| 2025-10-22 | 9.57 | 9.28 | -0.40 | -4.13% | 9.26 | 9.58 | 226617 | 21267.62 | 6.47% | 33.00 |
| 2025-10-21 | 9.59 | 9.68 | 0.25 | 2.65% | 9.17 | 9.79 | 325734 | 30720.54 | 9.29% | 73.00 |
| 2025-10-20 | 10.08 | 9.43 | -0.48 | -4.84% | 9.41 | 10.08 | 296642 | 28846.61 | 8.46% | 15.00 |
| 2025-10-17 | 10.45 | 9.91 | -0.71 | -6.69% | 9.90 | 10.46 | 343027 | 34796.96 | 9.79% | 8.00 |
| 2025-10-16 | 10.50 | 10.62 | 0.16 | 1.53% | 10.32 | 10.93 | 417357 | 44304.88 | 11.91% | 19.00 |
| 2025-10-15 | 10.67 | 10.46 | -0.14 | -1.32% | 10.24 | 10.72 | 294338 | 30696.82 | 8.40% | 12.00 |
| 2025-10-14 | 10.50 | 10.60 | 0.08 | 0.76% | 10.47 | 11.02 | 408803 | 43978.91 | 11.67% | 5.00 |
| 2025-10-13 | 9.93 | 10.52 | 0.07 | 0.67% | 9.85 | 10.73 | 354152 | 36970.45 | 10.11% | 32.00 |
| 2025-10-10 | 10.17 | 10.45 | 0.24 | 2.35% | 10.11 | 10.85 | 470877 | 49681.76 | 13.44% | 81.00 |
| 2025-10-09 | 10.18 | 10.21 | 0.14 | 1.39% | 10.05 | 10.30 | 267108 | 27111.85 | 7.62% | 0.00 |
| 2025-09-30 | 10.44 | 10.07 | -0.17 | -1.66% | 10.02 | 10.44 | 268006 | 27339.47 | 7.65% | 41.00 |
| 2025-09-29 | 10.22 | 10.24 | 0.05 | 0.49% | 10.05 | 10.37 | 282617 | 28905.87 | 8.06% | 19.00 |
| 2025-09-26 | 10.80 | 10.19 | -0.71 | -6.51% | 10.17 | 10.99 | 444586 | 47062.80 | 12.69% | 18.00 |
| 2025-09-25 | 10.86 | 10.90 | -0.03 | -0.27% | 10.78 | 11.60 | 475595 | 53014.43 | 13.57% | 13.00 |
| 2025-09-24 | 11.30 | 10.93 | -0.57 | -4.96% | 10.68 | 11.60 | 650742 | 71623.42 | 18.57% | 88.00 |
| 2025-09-23 | 11.26 | 11.50 | -0.08 | -0.69% | 11.03 | 12.36 | 908591 | 106212.96 | 25.93% | 47.00 |
| 2025-09-22 | 10.75 | 11.58 | 0.63 | 5.75% | 10.65 | 11.93 | 869188 | 99642.81 | 24.80% | 261.00 |
| 2025-09-19 | 9.72 | 10.95 | 1.14 | 11.62% | 9.72 | 11.30 | 955482 | 100949.54 | 27.26% | 79.00 |
| 2025-09-18 | 9.77 | 9.81 | 0.01 | 0.10% | 9.70 | 10.04 | 331712 | 32728.69 | 9.47% | 12.00 |
| 2025-09-17 | 10.03 | 9.80 | -0.27 | -2.68% | 9.77 | 10.05 | 284105 | 28139.17 | 8.11% | 10.00 |
| 2025-09-16 | 9.66 | 10.07 | 0.41 | 4.24% | 9.63 | 10.14 | 406110 | 40583.64 | 11.59% | 58.00 |
| 2025-09-15 | 9.85 | 9.66 | -0.28 | -2.82% | 9.63 | 9.99 | 284651 | 27755.58 | 8.12% | 0.00 |
| 2025-09-12 | 9.91 | 9.94 | 0.01 | 0.10% | 9.86 | 10.20 | 327356 | 32775.73 | 9.34% | 27.00 |
| 2025-09-11 | 9.82 | 9.93 | 0.02 | 0.20% | 9.70 | 9.99 | 255788 | 25305.21 | 7.30% | 1.00 |
| 2025-09-10 | 9.66 | 9.91 | 0.17 | 1.75% | 9.65 | 10.05 | 298498 | 29647.46 | 8.52% | 92.00 |
| 2025-09-09 | 9.75 | 9.74 | -0.01 | -0.10% | 9.66 | 9.95 | 271668 | 26625.37 | 7.75% | 0.00 |
| 2025-09-08 | 9.90 | 9.75 | -0.37 | -3.66% | 9.63 | 10.05 | 441864 | 43321.93 | 12.61% | 16.00 |
| 2025-09-05 | 10.67 | 10.12 | -0.78 | -7.16% | 10.10 | 10.69 | 506163 | 51990.20 | 14.44% | 106.00 |
| 2025-09-04 | 11.33 | 10.90 | -0.61 | -5.30% | 10.86 | 11.68 | 406507 | 45865.24 | 11.60% | 24.00 |
| 2025-09-03 | 11.51 | 11.51 | -0.09 | -0.78% | 11.10 | 12.09 | 672344 | 78326.55 | 19.19% | 48.00 |
| 2025-09-02 | 11.27 | 11.60 | 0.22 | 1.93% | 10.90 | 11.88 | 479090 | 54322.85 | 13.67% | 5.00 |
| 2025-09-01 | 11.71 | 11.38 | -0.44 | -3.72% | 11.21 | 11.71 | 359415 | 41051.41 | 10.26% | 70.00 |
| 2025-08-29 | 11.12 | 11.82 | 0.56 | 4.97% | 11.12 | 11.86 | 516806 | 60253.32 | 14.75% | 65.00 |
| 2025-08-28 | 11.55 | 11.26 | -0.30 | -2.60% | 10.89 | 11.65 | 441544 | 49607.50 | 12.59% | 0.00 |
| 2025-08-27 | 12.15 | 11.56 | -0.75 | -6.09% | 11.56 | 12.21 | 601694 | 71469.25 | 17.16% | 20.00 |
| 2025-08-26 | 12.38 | 12.31 | -0.07 | -0.57% | 11.96 | 12.60 | 562209 | 68721.60 | 16.03% | 94.00 |
| 2025-08-25 | 12.60 | 12.38 | -0.34 | -2.67% | 12.32 | 12.66 | 489462 | 61050.05 | 13.96% | 32.00 |
| 2025-08-22 | 12.50 | 12.72 | 0.09 | 0.71% | 12.45 | 13.02 | 431106 | 54940.01 | 12.29% | 41.00 |
| 2025-08-21 | 12.91 | 12.63 | -0.50 | -3.81% | 12.60 | 13.05 | 484472 | 61746.46 | 13.82% | 7.00 |
| 2025-08-20 | 13.44 | 13.13 | -0.39 | -2.88% | 12.90 | 13.77 | 857321 | 114184.41 | 24.45% | 40.00 |
| 2025-08-19 | 12.67 | 13.52 | 0.72 | 5.63% | 12.33 | 13.79 | 1212015 | 159142.50 | 34.56% | 149.00 |
| 2025-08-18 | 12.20 | 12.80 | 0.58 | 4.75% | 12.19 | 13.06 | 947916 | 119332.55 | 27.03% | 14.00 |
| 2025-08-15 | 12.33 | 12.22 | -0.11 | -0.89% | 12.15 | 12.49 | 647330 | 79509.29 | 18.46% | 33.00 |
| 2025-08-14 | 12.92 | 12.33 | -0.65 | -5.01% | 12.29 | 13.15 | 795938 | 100483.98 | 22.70% | 0.00 |
| 2025-08-13 | 12.93 | 12.98 | -0.04 | -0.31% | 12.68 | 13.27 | 815352 | 106242.93 | 23.25% | 40.00 |
| 2025-08-12 | 13.49 | 13.02 | -0.77 | -5.58% | 12.93 | 14.14 | 1049377 | 140804.31 | 29.93% | 65.00 |
| 2025-08-11 | 13.63 | 13.79 | -0.02 | -0.14% | 13.47 | 14.49 | 1057584 | 148665.56 | 30.16% | 189.00 |
| 2025-08-08 | 13.93 | 13.81 | -0.69 | -4.76% | 13.56 | 15.08 | 1377521 | 196729.28 | 39.28% | 86.00 |
| 2025-08-07 | 14.21 | 14.50 | 0.50 | 3.57% | 13.66 | 15.69 | 1654569 | 238438.70 | 47.18% | 171.00 |
| 2025-08-06 | 12.53 | 14.00 | 1.48 | 11.82% | 12.50 | 14.99 | 1702790 | 229293.92 | 48.56% | 194.00 |
| 2025-08-05 | 12.85 | 12.52 | -0.08 | -0.63% | 12.40 | 13.06 | 1255166 | 159307.33 | 35.79% | 0.00 |
| 2025-08-04 | 10.95 | 12.60 | 1.39 | 12.40% | 10.88 | 13.22 | 1446560 | 181405.94 | 41.25% | 496.00 |
| 2025-08-01 | 11.97 | 11.21 | -0.73 | -6.11% | 10.81 | 11.97 | 883804 | 99770.70 | 25.20% | 49.00 |
| 2025-07-31 | 11.59 | 11.94 | 0.11 | 0.93% | 11.59 | 12.35 | 865225 | 104018.12 | 24.67% | 183.00 |
| 2025-07-30 | 12.22 | 11.83 | -0.17 | -1.42% | 11.61 | 12.30 | 789989 | 94480.25 | 22.53% | 102.00 |
| 2025-07-29 | 11.37 | 12.00 | 0.53 | 4.62% | 11.25 | 12.00 | 898517 | 105130.72 | 25.62% | 452.00 |
| 2025-07-28 | 11.30 | 11.47 | 0.30 | 2.69% | 11.21 | 11.71 | 506828 | 57999.72 | 14.45% | 15.00 |
| 2025-07-25 | 11.65 | 11.17 | -0.39 | -3.37% | 11.02 | 11.65 | 613394 | 68694.59 | 17.49% | 54.00 |
| 2025-07-24 | 11.51 | 11.56 | -0.06 | -0.52% | 11.35 | 11.94 | 669487 | 77602.73 | 19.09% | 0.00 |
| 2025-07-23 | 12.63 | 11.62 | -1.38 | -10.62% | 11.62 | 12.79 | 1029158 | 124662.25 | 29.35% | 315.00 |
| 2025-07-22 | 12.10 | 13.00 | 0.63 | 5.09% | 11.90 | 13.31 | 1348714 | 172295.00 | 38.46% | 434.00 |
| 2025-07-21 | 12.06 | 12.37 | 0.20 | 1.64% | 12.06 | 12.77 | 972635 | 121376.04 | 27.74% | 76.00 |
| 2025-07-18 | 12.32 | 12.17 | -0.31 | -2.48% | 12.15 | 12.85 | 897333 | 111312.12 | 25.59% | 240.00 |
| 2025-07-17 | 12.16 | 12.48 | 0.53 | 4.44% | 11.82 | 12.71 | 1178758 | 146065.27 | 33.61% | 68.00 |
| 2025-07-16 | 11.43 | 11.95 | 0.49 | 4.28% | 11.19 | 12.38 | 1212471 | 144271.14 | 34.58% | 76.00 |
| 2025-07-15 | 11.37 | 11.46 | -0.12 | -1.04% | 11.15 | 11.67 | 669744 | 76102.13 | 19.10% | 36.00 |
| 2025-07-14 | 11.32 | 11.58 | 0.29 | 2.57% | 11.14 | 11.96 | 875234 | 100997.46 | 24.96% | 12.00 |
| 2025-07-11 | 11.42 | 11.29 | -0.61 | -5.13% | 11.20 | 11.99 | 1085385 | 125607.00 | 30.95% | 296.00 |
| 2025-07-10 | 12.64 | 11.90 | -0.95 | -7.39% | 11.62 | 12.97 | 1404818 | 169687.17 | 40.06% | 190.00 |
| 2025-07-09 | 12.52 | 12.85 | 0.15 | 1.18% | 12.38 | 13.60 | 1602473 | 209971.50 | 45.70% | 740.00 |
| 2025-07-08 | 11.72 | 12.70 | 0.97 | 8.27% | 11.29 | 12.70 | 1654045 | 198967.34 | 47.17% | 99.00 |
| 2025-07-07 | 11.48 | 11.73 | 0.14 | 1.21% | 11.47 | 12.88 | 1590807 | 192948.80 | 45.37% | 74.00 |
| 2025-07-04 | 11.32 | 11.59 | 0.02 | 0.17% | 11.01 | 11.80 | 1381655 | 156664.56 | 39.40% | 241.00 |
| 2025-07-03 | 10.65 | 11.57 | 0.91 | 8.54% | 10.51 | 11.64 | 1666782 | 186239.80 | 47.53% | 81.00 |
| 2025-07-02 | 10.37 | 10.66 | 0.26 | 2.50% | 9.90 | 11.20 | 1527905 | 162513.81 | 43.57% | 139.00 |
| 2025-07-01 | 11.16 | 10.40 | -0.85 | -7.56% | 10.11 | 11.32 | 1650202 | 175571.17 | 47.06% | 208.00 |
| 2025-06-30 | 11.06 | 11.25 | 0.02 | 0.18% | 10.43 | 11.87 | 2080006 | 235337.94 | 59.32% | 20.00 |
| 2025-06-27 | 9.38 | 11.23 | 1.23 | 12.30% | 9.38 | 11.92 | 2258651 | 234542.95 | 64.41% | 301.00 |
深证大盘股票行情在线 K线走势图
万里马(300591)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
