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 |
|---|
| 2025-08-01 | 42.68 | 43.16 | 0.75 | 1.77% | 42.22 | 43.80 | 51269 | 22045.50 | 4.32% | 0.00 |
| 2025-07-31 | 42.63 | 42.41 | -0.61 | -1.42% | 42.36 | 43.43 | 50677 | 21746.34 | 4.27% | 125.00 |
| 2025-07-30 | 44.21 | 43.02 | -1.62 | -3.63% | 43.00 | 44.44 | 76277 | 33142.80 | 6.43% | 2.00 |
| 2025-07-29 | 44.77 | 44.64 | -0.69 | -1.52% | 44.20 | 45.09 | 62926 | 28015.35 | 5.31% | 0.00 |
| 2025-07-28 | 46.60 | 45.33 | -1.64 | -3.49% | 45.15 | 46.60 | 101559 | 46196.29 | 8.57% | 1.00 |
| 2025-07-25 | 46.04 | 46.97 | 1.38 | 3.03% | 44.80 | 46.97 | 143958 | 66396.16 | 12.14% | 3.00 |
| 2025-07-24 | 44.50 | 45.59 | 1.40 | 3.17% | 43.80 | 45.60 | 122107 | 54663.05 | 10.30% | 29.00 |
| 2025-07-23 | 44.65 | 44.19 | -1.20 | -2.64% | 44.15 | 46.18 | 109578 | 49425.07 | 9.24% | 1.00 |
| 2025-07-22 | 44.90 | 45.39 | 0.91 | 2.05% | 44.08 | 45.86 | 117050 | 52635.04 | 9.87% | 2.00 |
| 2025-07-21 | 43.18 | 44.48 | 1.31 | 3.03% | 43.18 | 45.60 | 96463 | 43032.46 | 8.14% | 10.00 |
| 2025-07-18 | 44.09 | 43.17 | -0.70 | -1.60% | 42.98 | 44.26 | 67296 | 29169.01 | 5.68% | 3.00 |
| 2025-07-17 | 43.61 | 43.87 | -0.32 | -0.72% | 43.13 | 44.15 | 70754 | 30986.31 | 5.97% | 0.00 |
| 2025-07-16 | 43.26 | 44.19 | 1.43 | 3.34% | 43.19 | 45.21 | 120223 | 53243.21 | 10.14% | 30.00 |
| 2025-07-15 | 42.92 | 42.76 | -0.15 | -0.35% | 42.21 | 43.29 | 63551 | 27188.66 | 5.36% | 0.00 |
| 2025-07-14 | 42.38 | 42.91 | 0.13 | 0.30% | 42.06 | 43.10 | 55815 | 23788.58 | 4.71% | 0.00 |
| 2025-07-11 | 42.85 | 42.78 | 0.04 | 0.09% | 42.35 | 43.06 | 56694 | 24179.61 | 4.78% | 0.00 |
| 2025-07-10 | 43.22 | 42.74 | -0.91 | -2.08% | 42.25 | 43.38 | 78333 | 33447.64 | 6.61% | 0.00 |
| 2025-07-09 | 44.52 | 43.65 | -0.94 | -2.11% | 43.50 | 45.46 | 89030 | 39656.28 | 7.51% | 1.00 |
| 2025-07-08 | 43.77 | 44.59 | 0.71 | 1.62% | 43.64 | 45.00 | 83154 | 36976.82 | 7.01% | 11.00 |
| 2025-07-07 | 43.21 | 43.88 | 0.63 | 1.46% | 42.77 | 44.40 | 67723 | 29668.03 | 5.71% | 0.00 |
| 2025-07-04 | 44.55 | 43.25 | -1.85 | -4.10% | 43.24 | 44.65 | 96387 | 42105.78 | 8.13% | 27.00 |
| 2025-07-03 | 43.81 | 45.10 | 1.03 | 2.34% | 43.53 | 45.60 | 122820 | 54940.15 | 10.36% | 7.05 |
| 2025-07-02 | 43.57 | 44.07 | 0.53 | 1.22% | 42.96 | 44.55 | 96488 | 42269.29 | 8.14% | 4.00 |
| 2025-07-01 | 46.18 | 43.54 | -2.64 | -5.72% | 43.41 | 46.19 | 154217 | 68276.52 | 13.01% | 2.00 |
| 2025-06-30 | 46.02 | 46.18 | -1.03 | -2.18% | 45.41 | 46.63 | 144380 | 66485.31 | 12.18% | 4.00 |
| 2025-06-27 | 45.31 | 47.21 | 1.21 | 2.63% | 44.72 | 48.39 | 227818 | 105015.97 | 19.22% | 3.00 |
| 2025-06-26 | 46.90 | 46.00 | -5.40 | -10.51% | 46.00 | 48.72 | 264962 | 124744.34 | 22.35% | 12.00 |
| 2025-06-25 | 57.67 | 51.40 | -1.14 | -2.17% | 49.92 | 57.69 | 370126 | 200743.44 | 31.22% | 0.00 |
| 2025-06-24 | 52.54 | 52.54 | 8.76 | 20.01% | 52.54 | 52.54 | 97273 | 51107.18 | 8.21% | 0.00 |
| 2025-06-23 | 40.68 | 43.78 | 2.98 | 7.30% | 40.28 | 44.50 | 141905 | 61281.44 | 11.97% | 0.00 |
| 2025-06-20 | 41.91 | 40.80 | -0.73 | -1.76% | 40.46 | 42.38 | 83844 | 34508.93 | 7.07% | 0.00 |
| 2025-06-19 | 42.71 | 41.53 | -0.10 | -0.24% | 41.31 | 43.87 | 115399 | 49027.85 | 9.73% | 0.00 |
| 2025-06-18 | 41.55 | 41.63 | -0.55 | -1.30% | 40.56 | 42.16 | 83264 | 34420.82 | 7.02% | 0.00 |
| 2025-06-17 | 40.10 | 42.18 | 2.28 | 5.71% | 39.24 | 42.65 | 146894 | 60966.89 | 12.39% | 0.00 |
| 2025-06-16 | 37.70 | 39.90 | 1.36 | 3.53% | 37.70 | 40.51 | 114907 | 45502.34 | 9.69% | 25.00 |
| 2025-06-13 | 38.70 | 38.54 | -0.65 | -1.66% | 38.01 | 40.36 | 116750 | 45742.23 | 9.85% | 0.00 |
| 2025-06-12 | 37.30 | 39.19 | 1.86 | 4.98% | 37.20 | 39.23 | 144681 | 55851.83 | 12.20% | 1.00 |
| 2025-06-11 | 36.69 | 37.33 | 0.54 | 1.47% | 36.69 | 37.40 | 57582 | 21422.33 | 4.86% | 0.00 |
| 2025-06-10 | 37.43 | 36.79 | -1.01 | -2.67% | 36.08 | 37.77 | 78722 | 29090.04 | 6.64% | 0.00 |
| 2025-06-09 | 37.88 | 37.80 | -0.20 | -0.53% | 37.32 | 38.33 | 73708 | 27847.97 | 6.22% | 5.00 |
| 2025-06-06 | 38.40 | 38.00 | -0.82 | -2.11% | 37.65 | 38.66 | 73823 | 28043.28 | 6.23% | 0.00 |
| 2025-06-05 | 38.58 | 38.82 | 0.40 | 1.04% | 37.72 | 39.21 | 94509 | 36433.24 | 7.97% | 0.00 |
| 2025-06-04 | 38.90 | 38.42 | -0.48 | -1.23% | 38.01 | 39.10 | 97834 | 37655.05 | 8.25% | 15.00 |
| 2025-06-03 | 38.01 | 38.90 | 0.57 | 1.49% | 37.92 | 39.33 | 124137 | 48125.98 | 10.47% | 0.00 |
| 2025-05-30 | 39.80 | 38.33 | -3.26 | -7.84% | 38.05 | 40.41 | 188528 | 73418.97 | 15.90% | 0.00 |
| 2025-05-29 | 35.01 | 41.59 | 6.93 | 19.99% | 35.01 | 41.59 | 223364 | 88766.18 | 18.84% | 0.00 |
| 2025-05-28 | 35.29 | 34.66 | -0.34 | -0.97% | 34.51 | 36.37 | 47470 | 16852.83 | 4.00% | 0.00 |
| 2025-05-27 | 35.40 | 35.00 | -0.40 | -1.13% | 34.43 | 36.27 | 51702 | 18121.59 | 4.36% | 0.00 |
| 2025-05-26 | 33.68 | 35.40 | 1.74 | 5.17% | 33.66 | 36.38 | 64152 | 22661.55 | 5.41% | 3.00 |
| 2025-05-23 | 34.40 | 33.66 | -1.04 | -3.00% | 33.66 | 35.20 | 29541 | 10137.42 | 2.49% | 0.00 |
| 2025-05-22 | 35.14 | 34.70 | -0.25 | -0.72% | 34.60 | 36.30 | 33782 | 11914.52 | 2.85% | 0.00 |
| 2025-05-21 | 36.16 | 34.95 | -1.43 | -3.93% | 34.73 | 36.78 | 38096 | 13461.70 | 3.21% | 0.00 |
| 2025-05-20 | 35.98 | 36.38 | 0.41 | 1.14% | 35.46 | 36.63 | 34166 | 12354.99 | 2.88% | 2.00 |
| 2025-05-19 | 34.71 | 35.97 | 1.22 | 3.51% | 34.25 | 36.49 | 43256 | 15378.91 | 3.65% | 1.00 |
| 2025-05-16 | 33.99 | 34.75 | 0.74 | 2.18% | 33.79 | 35.38 | 23118 | 8023.24 | 1.95% | 0.00 |
| 2025-05-15 | 35.01 | 34.01 | -0.96 | -2.75% | 33.90 | 35.01 | 19553 | 6690.25 | 1.65% | 0.00 |
| 2025-05-14 | 35.29 | 34.97 | -0.31 | -0.88% | 34.90 | 35.68 | 23003 | 8089.10 | 1.94% | 0.00 |
| 2025-05-13 | 36.00 | 35.28 | -0.42 | -1.18% | 35.20 | 36.25 | 21061 | 7515.19 | 1.78% | 0.00 |
| 2025-05-12 | 35.46 | 35.70 | 0.52 | 1.48% | 35.32 | 36.04 | 23094 | 8249.82 | 1.95% | 0.00 |
| 2025-05-09 | 35.96 | 35.18 | -0.78 | -2.17% | 34.80 | 35.96 | 30866 | 10867.30 | 2.60% | 0.00 |
| 2025-05-08 | 35.59 | 35.96 | 0.16 | 0.45% | 35.38 | 36.39 | 28334 | 10202.71 | 2.39% | 0.00 |
| 2025-05-07 | 35.46 | 35.80 | 0.80 | 2.29% | 34.76 | 36.53 | 49197 | 17584.01 | 4.15% | 0.00 |
| 2025-05-06 | 33.98 | 35.00 | 1.30 | 3.86% | 33.85 | 35.16 | 31632 | 10984.56 | 2.67% | 0.00 |
| 2025-04-30 | 33.47 | 33.70 | 0.79 | 2.40% | 33.15 | 34.00 | 28441 | 9590.11 | 2.40% | 0.00 |
| 2025-04-29 | 32.22 | 32.91 | 0.44 | 1.36% | 32.13 | 33.46 | 20901 | 6893.21 | 1.76% | 0.00 |
| 2025-04-28 | 32.96 | 32.47 | -0.51 | -1.55% | 32.29 | 33.17 | 15831 | 5141.03 | 1.34% | 0.00 |
| 2025-04-25 | 32.34 | 32.98 | 0.70 | 2.17% | 32.31 | 33.65 | 26551 | 8759.61 | 2.24% | 0.00 |
| 2025-04-24 | 33.19 | 32.28 | -1.01 | -3.03% | 32.12 | 33.22 | 24346 | 7947.53 | 2.05% | 0.00 |
| 2025-04-23 | 32.70 | 33.29 | 0.73 | 2.24% | 32.61 | 33.69 | 30611 | 10171.13 | 2.58% | 0.00 |
| 2025-04-22 | 32.89 | 32.56 | -0.80 | -2.40% | 32.39 | 33.25 | 27770 | 9115.04 | 2.34% | 0.00 |
| 2025-04-21 | 32.96 | 33.36 | 0.66 | 2.02% | 32.60 | 33.70 | 26489 | 8810.38 | 2.23% | 0.00 |
| 2025-04-18 | 32.98 | 32.70 | -0.30 | -0.91% | 32.31 | 33.28 | 19134 | 6251.43 | 1.61% | 0.00 |
| 2025-04-17 | 32.77 | 33.00 | 0.02 | 0.06% | 32.60 | 33.60 | 21241 | 7052.97 | 1.79% | 0.00 |
| 2025-04-16 | 34.07 | 32.98 | -1.04 | -3.06% | 32.68 | 34.16 | 22661 | 7542.36 | 1.91% | 0.00 |
| 2025-04-15 | 34.59 | 34.02 | -0.28 | -0.82% | 33.70 | 34.98 | 22888 | 7841.50 | 1.93% | 0.00 |
| 2025-04-14 | 34.00 | 34.30 | 0.60 | 1.78% | 33.88 | 34.50 | 20741 | 7094.31 | 1.75% | 0.00 |
| 2025-04-11 | 32.74 | 33.70 | 0.35 | 1.05% | 32.74 | 33.88 | 21153 | 7086.49 | 1.78% | 0.00 |
| 2025-04-10 | 33.80 | 33.35 | 0.55 | 1.68% | 32.82 | 34.51 | 31405 | 10630.15 | 2.65% | 0.00 |
| 2025-04-09 | 31.00 | 32.80 | 0.91 | 2.85% | 29.00 | 33.20 | 34465 | 10947.90 | 2.91% | 0.00 |
| 2025-04-08 | 31.44 | 31.89 | 0.90 | 2.90% | 31.20 | 32.86 | 31136 | 9898.37 | 2.63% | 0.00 |
深证大盘股票行情在线 K线走势图
