当前位置: 爱股网 > 股票行情 > 万马科技(300698)股票行情

万马科技(300698)股票行情

万马科技(300698)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	34.35	35.50	1.39	4.08%	34.35	35.93	33976	12007.49	2.87%	0.00
2026-03-24	33.66	34.11	1.23	3.74%	32.96	34.16	30227	10154.33	2.55%	0.00
2026-03-23	33.90	32.88	-2.13	-6.08%	32.68	34.73	34024	11463.90	2.87%	0.00
2026-03-20	36.64	35.01	-1.14	-3.15%	35.01	36.99	22655	8133.70	1.91%	0.00
2026-03-19	36.00	36.15	-0.50	-1.36%	35.91	36.63	18442	6670.27	1.56%	0.00
2026-03-18	36.22	36.65	0.75	2.09%	35.70	36.73	21389	7753.88	1.80%	6.00
2026-03-17	37.67	35.90	-1.24	-3.34%	35.90	37.67	28318	10349.40	2.39%	0.00
2026-03-16	36.63	37.14	0.50	1.36%	36.08	37.16	21536	7879.82	1.82%	0.00
2026-03-13	37.04	36.64	-0.68	-1.82%	36.52	37.33	21086	7778.38	1.78%	0.00
2026-03-12	37.84	37.32	-0.76	-2.00%	37.13	38.22	23249	8732.66	1.96%	0.00
2026-03-11	38.60	38.08	-0.36	-0.94%	37.99	39.03	26309	10134.71	2.22%	0.00
2026-03-10	38.50	38.44	0.94	2.51%	38.00	38.68	28988	11119.87	2.45%	0.00
2026-03-09	37.38	37.50	-0.65	-1.70%	36.32	37.69	36911	13616.52	3.11%	0.00
2026-03-06	38.00	38.15	-0.31	-0.81%	37.96	38.46	21378	8172.68	1.80%	0.00
2026-03-05	38.94	38.46	0.22	0.58%	38.25	39.23	23186	8974.08	1.96%	0.00
2026-03-04	37.85	38.24	0.02	0.05%	37.50	38.70	26332	10038.52	2.22%	0.00
2026-03-03	40.59	38.22	-2.40	-5.91%	38.17	40.96	40724	15979.06	3.44%	0.00
2026-03-02	41.05	40.62	-1.74	-4.11%	40.43	41.92	40448	16533.69	3.41%	0.00
2026-02-27	42.10	42.36	-0.14	-0.33%	41.92	42.78	26542	11248.14	2.24%	0.00
2026-02-26	42.04	42.50	0.40	0.95%	41.80	42.68	28312	11996.21	2.39%	3.00
2026-02-25	42.67	42.10	-0.31	-0.73%	41.97	42.80	32344	13652.27	2.73%	0.00
2026-02-24	44.00	42.41	-0.39	-0.91%	42.41	44.08	41957	18059.34	3.54%	0.00
2026-02-13	42.00	42.80	0.61	1.45%	41.68	43.46	44317	19024.91	3.74%	0.00
2026-02-12	41.35	42.19	0.74	1.79%	41.21	42.50	37355	15724.25	3.15%	0.00
2026-02-11	41.91	41.45	-0.12	-0.29%	41.33	42.08	23078	9610.56	1.95%	0.00
2026-02-10	41.22	41.57	0.21	0.51%	41.11	42.28	29022	12093.95	2.45%	0.00
2026-02-09	40.99	41.36	1.18	2.94%	40.88	41.70	38630	15949.33	3.26%	0.00
2026-02-06	40.10	40.18	0.08	0.20%	39.93	40.63	29060	11721.40	2.45%	0.00
2026-02-05	40.30	40.10	-0.55	-1.35%	39.98	40.69	18279	7361.19	1.54%	0.00
2026-02-04	41.18	40.65	-0.72	-1.74%	40.33	41.54	24092	9842.26	2.03%	0.00
2026-02-03	40.65	41.37	1.16	2.88%	40.60	41.40	27521	11312.58	2.32%	0.00
2026-02-02	41.06	40.21	-1.27	-3.06%	39.88	41.91	29157	11948.37	2.46%	0.00
2026-01-30	41.97	41.48	-0.50	-1.19%	40.64	42.21	34929	14441.54	2.95%	0.00
2026-01-29	42.33	41.98	-0.54	-1.27%	41.58	43.50	36459	15483.72	3.08%	0.00
2026-01-28	43.40	42.52	-1.18	-2.70%	42.38	44.32	43327	18607.54	3.65%	0.00
2026-01-27	43.56	43.70	-0.36	-0.82%	42.21	44.03	39645	17107.18	3.34%	0.00
2026-01-26	46.22	44.06	-2.14	-4.63%	43.35	46.22	61373	27240.69	5.18%	0.00
2026-01-23	45.16	46.20	1.04	2.30%	44.87	46.61	58803	27003.48	4.96%	0.00
2026-01-22	45.01	45.16	0.05	0.11%	44.81	45.90	47014	21285.41	3.97%	0.00
2026-01-21	42.07	45.11	2.62	6.17%	41.80	45.42	87555	38748.50	7.39%	2.00
2026-01-20	44.65	42.49	-2.16	-4.84%	42.10	44.65	68527	29513.36	5.78%	0.00
2026-01-19	44.27	44.65	-0.22	-0.49%	44.18	44.85	39787	17708.22	3.36%	0.00
2026-01-16	45.68	44.87	-1.09	-2.37%	44.60	46.13	68354	30831.47	5.77%	0.00
2026-01-15	47.10	45.96	-0.95	-2.03%	45.47	48.05	111104	51609.27	9.37%	0.00
2026-01-14	45.14	46.91	1.50	3.30%	45.05	47.39	118249	55083.64	9.97%	27.00
2026-01-13	46.66	45.41	-1.25	-2.68%	45.06	46.93	101446	46523.52	8.56%	0.00
2026-01-12	44.65	46.66	1.72	3.83%	44.65	46.80	112836	51682.13	9.52%	0.00
2026-01-09	44.82	44.94	-0.06	-0.13%	44.26	45.38	64334	28824.08	5.43%	0.00
2026-01-08	45.60	45.00	-0.69	-1.51%	44.80	45.85	68365	30834.56	5.77%	0.00
2026-01-07	47.15	45.69	-1.49	-3.16%	45.47	47.78	112989	52293.47	9.53%	2.00
2026-01-06	43.88	47.18	3.93	9.09%	43.50	47.83	172790	79370.42	14.58%	1.00
2026-01-05	42.06	43.25	1.12	2.66%	42.00	43.35	56310	24177.27	4.75%	0.00
2025-12-31	42.33	42.13	-0.29	-0.68%	41.32	42.75	40598	17036.20	3.42%	0.00
2025-12-30	42.37	42.42	-0.53	-1.23%	41.88	42.90	51511	21821.61	4.35%	0.00
2025-12-29	42.56	42.95	0.35	0.82%	42.39	43.50	57085	24501.87	4.82%	0.00
2025-12-26	42.48	42.60	-0.40	-0.93%	42.12	43.30	54321	23204.23	4.58%	0.00
2025-12-25	42.84	43.00	0.24	0.56%	42.15	43.13	51420	21945.22	4.34%	0.00
2025-12-24	42.68	42.76	0.49	1.16%	42.50	43.81	64180	27649.02	5.41%	0.00
2025-12-23	43.35	42.27	-1.18	-2.72%	42.00	43.70	74943	32091.00	6.32%	0.00
2025-12-22	43.65	43.45	0.79	1.85%	43.44	46.44	140639	62368.51	11.86%	6.00
2025-12-19	40.05	42.66	3.00	7.56%	39.86	43.20	137447	58215.06	11.59%	0.00
2025-12-18	39.15	39.66	-0.35	-0.87%	39.02	40.97	66152	26662.95	5.58%	0.00
2025-12-17	40.29	40.01	-0.78	-1.91%	38.63	41.66	101732	40754.83	8.58%	0.00
2025-12-16	42.32	40.79	1.10	2.77%	40.74	43.20	136931	57777.95	11.55%	10.00
2025-12-15	39.42	39.69	-0.27	-0.68%	39.18	40.57	27453	10929.72	2.32%	3.00
2025-12-12	40.12	39.96	-0.10	-0.25%	39.85	40.45	25584	10278.36	2.16%	0.00
2025-12-11	41.15	40.06	-1.25	-3.03%	40.06	41.20	31702	12865.76	2.67%	0.00
2025-12-10	40.55	41.31	0.80	1.97%	40.12	41.38	45592	18605.98	3.85%	15.00
2025-12-09	41.00	40.51	-0.69	-1.67%	40.43	41.10	37865	15436.54	3.19%	0.00
2025-12-08	39.80	41.20	0.92	2.28%	39.44	41.55	61830	25199.36	5.22%	19.00
2025-12-05	39.23	40.28	1.68	4.35%	38.61	40.96	58499	23371.17	4.93%	1.00
2025-12-04	38.71	38.60	-0.11	-0.28%	38.18	39.10	21550	8318.48	1.82%	0.00
2025-12-03	39.87	38.71	-1.18	-2.96%	38.55	39.90	33713	13143.53	2.84%	0.00
2025-12-02	40.00	39.89	-0.09	-0.23%	39.66	40.42	34937	13967.44	2.95%	0.00
2025-12-01	39.70	39.98	0.29	0.73%	39.40	40.30	32786	13085.26	2.77%	0.00
2025-11-28	39.82	39.69	0.36	0.92%	39.40	40.30	33214	13208.20	2.80%	0.00
2025-11-27	39.51	39.33	0.06	0.15%	39.20	39.99	35736	14178.00	3.01%	0.00
2025-11-26	39.71	39.27	-0.59	-1.48%	39.14	40.10	35882	14240.26	3.03%	0.00
2025-11-25	39.97	39.86	0.37	0.94%	39.75	40.88	40662	16390.97	3.43%	0.00
2025-11-24	38.49	39.49	1.19	3.11%	38.25	39.89	36300	14138.17	3.06%	0.00

深证大盘股票行情在线 K线走势图

万马科技(300698)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24