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 |
|---|
| 2025-08-01 | 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 |
| 2025-06-26 | 9.16 | 10.00 | 1.67 | 20.05% | 9.16 | 10.00 | 1173896 | 112829.82 | 33.48% | 1663.00 |
| 2025-06-25 | 7.05 | 8.33 | 1.39 | 20.03% | 6.97 | 8.33 | 1335682 | 102266.46 | 38.09% | 8.00 |
| 2025-06-24 | 7.20 | 6.94 | -0.08 | -1.14% | 6.86 | 7.77 | 1422545 | 103181.62 | 40.57% | 0.00 |
| 2025-06-23 | 5.86 | 7.02 | 1.17 | 20.00% | 5.78 | 7.02 | 448127 | 29429.74 | 12.78% | 1.00 |
| 2025-06-20 | 5.84 | 5.85 | -0.03 | -0.51% | 5.77 | 5.93 | 153196 | 8958.51 | 4.37% | 0.00 |
| 2025-06-19 | 6.27 | 5.88 | -0.40 | -6.37% | 5.83 | 6.33 | 322067 | 19406.65 | 9.18% | 0.00 |
| 2025-06-18 | 6.37 | 6.28 | -0.07 | -1.10% | 6.22 | 6.44 | 168862 | 10690.08 | 4.82% | 0.00 |
| 2025-06-17 | 6.38 | 6.35 | -0.02 | -0.31% | 6.20 | 6.45 | 224149 | 14171.17 | 6.39% | 0.00 |
| 2025-06-16 | 6.21 | 6.37 | 0.11 | 1.76% | 6.16 | 6.40 | 213028 | 13415.21 | 6.07% | 0.00 |
| 2025-06-13 | 6.29 | 6.26 | -0.10 | -1.57% | 6.13 | 6.48 | 349812 | 22008.60 | 9.98% | 0.00 |
| 2025-06-12 | 6.33 | 6.36 | -0.03 | -0.47% | 6.24 | 6.38 | 169016 | 10677.90 | 4.82% | 0.00 |
| 2025-06-11 | 6.52 | 6.39 | -0.11 | -1.69% | 6.32 | 6.55 | 191962 | 12305.22 | 5.47% | 0.00 |
| 2025-06-10 | 6.55 | 6.50 | -0.06 | -0.91% | 6.37 | 6.67 | 302198 | 19660.82 | 8.62% | 0.00 |
| 2025-06-09 | 6.44 | 6.56 | 0.17 | 2.66% | 6.40 | 6.60 | 281733 | 18353.00 | 8.03% | 0.00 |
| 2025-06-06 | 6.48 | 6.39 | -0.01 | -0.16% | 6.28 | 6.55 | 278675 | 17709.90 | 7.95% | 0.00 |
| 2025-06-05 | 6.54 | 6.40 | -0.10 | -1.54% | 6.35 | 6.77 | 406052 | 26470.63 | 11.58% | 0.00 |
| 2025-06-04 | 6.50 | 6.50 | 0.09 | 1.40% | 6.41 | 6.91 | 586686 | 38773.13 | 16.73% | 8.00 |
| 2025-06-03 | 6.02 | 6.41 | 0.50 | 8.46% | 5.98 | 6.66 | 585104 | 37172.37 | 16.69% | 17.00 |
| 2025-05-30 | 6.03 | 5.91 | -0.15 | -2.48% | 5.86 | 6.14 | 358036 | 21334.23 | 10.21% | 0.00 |
| 2025-05-29 | 5.90 | 6.06 | 0.25 | 4.30% | 5.78 | 6.23 | 521519 | 31571.49 | 14.87% | 24.00 |
| 2025-05-28 | 5.94 | 5.81 | -0.09 | -1.53% | 5.77 | 6.27 | 385578 | 23070.42 | 11.00% | 0.00 |
| 2025-05-27 | 5.79 | 5.90 | 0.17 | 2.97% | 5.67 | 6.07 | 428378 | 25190.46 | 12.22% | 0.00 |
| 2025-05-26 | 5.76 | 5.73 | 0.00 | 0.00% | 5.61 | 5.87 | 231806 | 13273.65 | 6.61% | 0.00 |
| 2025-05-23 | 5.90 | 5.73 | -0.15 | -2.55% | 5.73 | 6.00 | 293162 | 17140.95 | 8.36% | 30.00 |
| 2025-05-22 | 6.02 | 5.88 | -0.14 | -2.33% | 5.83 | 6.07 | 327345 | 19482.22 | 9.33% | 0.00 |
| 2025-05-21 | 6.42 | 6.02 | -0.33 | -5.20% | 6.00 | 6.45 | 439359 | 27073.60 | 12.53% | 0.00 |
| 2025-05-20 | 6.23 | 6.35 | 0.21 | 3.42% | 6.10 | 6.50 | 590050 | 37197.69 | 16.83% | 0.00 |
| 2025-05-19 | 5.65 | 6.14 | 0.49 | 8.67% | 5.51 | 6.47 | 653602 | 38797.16 | 18.64% | 0.00 |
| 2025-05-16 | 5.44 | 5.65 | 0.20 | 3.67% | 5.43 | 5.70 | 311176 | 17382.44 | 8.87% | 21.00 |
| 2025-05-15 | 5.60 | 5.45 | -0.05 | -0.91% | 5.43 | 5.64 | 178593 | 9839.55 | 5.09% | 0.00 |
| 2025-05-14 | 5.43 | 5.50 | 0.07 | 1.29% | 5.31 | 5.51 | 215004 | 11675.25 | 6.13% | 20.00 |
| 2025-05-13 | 5.48 | 5.43 | 0.00 | 0.00% | 5.40 | 5.57 | 226352 | 12403.78 | 6.45% | 30.00 |
| 2025-05-12 | 5.45 | 5.43 | 0.07 | 1.31% | 5.40 | 5.60 | 302410 | 16615.94 | 8.62% | 0.00 |
| 2025-05-09 | 5.48 | 5.36 | 0.00 | 0.00% | 5.29 | 5.60 | 317894 | 17179.24 | 9.07% | 0.00 |
| 2025-05-08 | 5.47 | 5.36 | -0.19 | -3.42% | 5.34 | 5.57 | 341024 | 18625.80 | 9.73% | 18.00 |
| 2025-05-07 | 5.52 | 5.55 | 0.14 | 2.59% | 5.35 | 5.67 | 513719 | 28213.48 | 14.65% | 0.00 |
| 2025-05-06 | 5.14 | 5.41 | 0.31 | 6.08% | 5.11 | 5.50 | 419315 | 22491.10 | 11.96% | 0.00 |
| 2025-04-30 | 4.98 | 5.10 | 0.16 | 3.24% | 4.96 | 5.26 | 324224 | 16595.84 | 9.25% | 1.00 |
| 2025-04-29 | 4.89 | 4.94 | 0.07 | 1.44% | 4.78 | 5.08 | 276110 | 13684.93 | 7.87% | 0.00 |
| 2025-04-28 | 5.05 | 4.87 | -0.10 | -2.01% | 4.86 | 5.16 | 395497 | 19690.58 | 11.28% | 0.00 |
| 2025-04-25 | 4.49 | 4.97 | 0.48 | 10.69% | 4.46 | 5.20 | 668106 | 32459.13 | 19.05% | 0.00 |
| 2025-04-24 | 4.59 | 4.49 | 0.23 | 5.40% | 4.42 | 4.63 | 440992 | 19837.67 | 12.58% | 0.00 |
| 2025-04-23 | 4.27 | 4.26 | 0.04 | 0.95% | 4.21 | 4.35 | 222070 | 9487.80 | 6.33% | 0.00 |
| 2025-04-22 | 4.19 | 4.22 | 0.00 | 0.00% | 4.19 | 4.50 | 259201 | 11174.64 | 7.39% | 0.00 |
| 2025-04-21 | 4.25 | 4.22 | 0.00 | 0.00% | 4.16 | 4.27 | 169434 | 7155.36 | 4.83% | 0.00 |
| 2025-04-18 | 4.32 | 4.22 | -0.10 | -2.31% | 4.17 | 4.42 | 236244 | 10023.83 | 6.74% | 0.00 |
| 2025-04-17 | 4.14 | 4.32 | 0.17 | 4.10% | 4.07 | 4.59 | 402849 | 17465.59 | 11.49% | 0.00 |
| 2025-04-16 | 4.25 | 4.15 | -0.11 | -2.58% | 4.05 | 4.31 | 176336 | 7334.89 | 5.03% | 0.00 |
| 2025-04-15 | 4.19 | 4.26 | 0.07 | 1.67% | 4.16 | 4.28 | 149111 | 6284.86 | 4.25% | 0.00 |
| 2025-04-14 | 4.20 | 4.19 | 0.05 | 1.21% | 4.17 | 4.29 | 169221 | 7160.70 | 4.83% | 0.00 |
| 2025-04-11 | 4.15 | 4.14 | -0.03 | -0.72% | 4.11 | 4.22 | 177080 | 7376.68 | 5.05% | 0.00 |
| 2025-04-10 | 4.11 | 4.17 | 0.14 | 3.47% | 4.11 | 4.35 | 318346 | 13428.61 | 9.08% | 0.00 |
| 2025-04-09 | 3.69 | 4.03 | 0.24 | 6.33% | 3.42 | 4.08 | 375252 | 14294.80 | 10.70% | 0.00 |
| 2025-04-08 | 3.80 | 3.79 | 0.06 | 1.61% | 3.71 | 3.96 | 276185 | 10546.27 | 7.88% | 0.00 |
深证大盘股票行情在线 K线走势图
