马可波罗 (001386) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	15.40	14.85	-0.57	-3.70%	14.79	15.52	32201	4828	2.99%
2026-06-23	15.59	15.42	-0.21	-1.34%	15.36	15.82	26327	4108	2.45%
2026-06-22	15.55	15.63	0.00	0.00%	15.17	15.65	28385	4371	2.64%
2026-06-18	16.02	15.63	-0.38	-2.37%	15.56	16.03	29248	4595	2.72%
2026-06-17	16.03	16.01	-0.12	-0.74%	15.87	16.15	25579	4098	2.38%
2026-06-16	16.60	16.13	-0.45	-2.71%	16.07	16.60	40841	6625	3.80%
2026-06-15	16.33	16.58	0.19	1.16%	16.21	16.68	51978	8550	4.83%
2026-06-12	15.70	16.39	0.95	6.15%	15.46	16.48	108192	17423	10.06%
2026-06-11	15.25	15.44	0.06	0.39%	15.08	15.47	37138	5678	3.45%
2026-06-10	15.37	15.38	0.05	0.33%	15.26	15.51	29872	4588	2.78%
2026-06-09	15.53	15.63	0.40	2.63%	15.29	15.72	37228	5798	3.46%
2026-06-08	15.42	15.23	-0.55	-3.49%	15.01	15.72	31613	4860	2.94%
2026-06-05	15.71	15.78	0.11	0.70%	15.63	15.95	30425	4811	2.83%
2026-06-04	15.80	15.67	-0.23	-1.45%	15.44	15.93	37891	5928	3.52%
2026-06-03	16.23	15.90	-0.34	-2.09%	15.79	16.39	35607	5685	3.31%
2026-06-02	16.61	16.24	-0.35	-2.11%	16.16	16.65	29429	4797	2.74%
2026-06-01	16.27	16.59	0.19	1.16%	16.20	16.72	38339	6345	3.56%
2026-05-29	16.21	16.40	0.24	1.49%	16.21	17.08	66914	11122	6.22%
2026-05-28	16.41	16.16	-0.18	-1.10%	15.93	16.44	37424	6065	3.48%
2026-05-27	16.82	16.34	-0.48	-2.85%	16.20	16.82	38396	6301	3.57%
2026-05-26	17.06	16.82	-0.22	-1.29%	16.59	17.06	38384	6433	3.57%
2026-05-25	17.17	17.04	-0.09	-0.53%	16.94	17.39	33167	5682	3.08%
2026-05-22	17.30	17.13	-0.11	-0.64%	17.05	17.37	36857	6330	3.43%
2026-05-21	17.83	17.24	-0.48	-2.71%	17.22	18.03	45424	8011	4.22%
2026-05-20	17.96	17.72	-0.33	-1.83%	17.59	17.96	39274	6956	3.65%
2026-05-19	17.96	18.05	0.10	0.56%	17.92	18.21	35444	6400	3.30%
2026-05-18	18.42	17.95	-0.65	-3.49%	17.66	18.47	70957	12729	6.60%
2026-05-15	18.82	18.60	-0.12	-0.64%	18.42	19.12	58342	10889	5.42%
2026-05-14	19.14	18.72	-0.31	-1.63%	18.50	19.45	76643	14484	7.13%
2026-05-13	19.67	19.03	-0.44	-2.26%	19.03	19.68	83140	15950	7.73%
2026-05-12	19.20	19.47	0.26	1.35%	19.06	20.17	123242	24128	11.46%
2026-05-11	19.10	19.21	0.12	0.63%	18.90	19.39	48774	9318	4.54%
2026-05-08	18.89	19.09	0.19	1.01%	18.87	19.28	49042	9380	4.56%
2026-05-07	19.00	18.90	-0.09	-0.47%	18.83	19.11	37445	7089	3.48%
2026-05-06	18.69	18.99	0.36	1.93%	18.62	19.10	42506	8048	3.95%
2026-04-30	18.69	18.63	-0.09	-0.48%	18.53	18.80	31698	5912	2.95%
2026-04-29	18.20	18.72	0.39	2.13%	18.15	18.88	45101	8424	4.19%
2026-04-28	18.99	18.33	-0.70	-3.68%	18.23	18.99	63546	11735	5.91%
2026-04-27	18.71	19.03	0.18	0.95%	18.69	19.08	39872	7566	3.71%
2026-04-24	19.46	18.85	-0.63	-3.23%	18.76	19.46	62473	11865	5.81%
2026-04-23	19.23	19.48	0.25	1.30%	19.02	19.95	81300	15860	7.56%
2026-04-22	18.75	19.23	-0.14	-0.72%	18.60	19.50	97021	18561	9.02%
2026-04-21	19.55	19.37	-0.19	-0.97%	19.28	19.59	24871	4820	2.54%
2026-04-20	19.38	19.56	0.16	0.82%	19.25	19.63	32498	6335	3.32%
2026-04-17	19.69	19.40	-0.28	-1.42%	19.37	19.70	33975	6609	3.47%
2026-04-16	19.58	19.68	0.08	0.41%	19.52	19.71	23686	4649	2.42%
2026-04-15	19.65	19.60	-0.07	-0.36%	19.58	19.77	23214	4567	2.37%
2026-04-14	19.76	19.67	0.01	0.05%	19.45	19.80	26676	5225	2.73%
2026-04-13	19.48	19.66	0.11	0.56%	19.37	19.68	16542	3240	1.69%
2026-04-10	19.40	19.55	0.19	0.98%	19.35	19.73	26743	5245	2.73%
2026-04-09	19.54	19.36	-0.30	-1.53%	19.26	19.63	27841	5401	2.84%
2026-04-08	19.36	19.66	0.68	3.58%	19.21	19.67	39353	7660	4.02%
2026-04-07	18.90	18.98	0.20	1.06%	18.60	19.01	28329	5360	2.89%
2026-04-03	19.84	18.78	-0.91	-4.62%	18.78	19.84	46908	8958	4.79%
2026-04-02	20.18	19.69	-0.46	-2.28%	19.63	20.18	27135	5392	2.77%
2026-04-01	20.10	20.15	0.28	1.41%	20.03	20.21	28180	5668	2.88%
2026-03-31	20.12	19.87	-0.24	-1.19%	19.83	20.28	25977	5212	2.65%
2026-03-30	20.01	20.11	-0.18	-0.89%	19.84	20.19	22437	4494	2.29%
2026-03-27	20.00	20.29	0.17	0.84%	19.87	20.35	30139	6081	3.08%
2026-03-26	20.66	20.12	-0.54	-2.61%	20.05	20.72	32540	6626	3.33%
2026-03-25	20.40	20.66	0.26	1.27%	20.37	20.73	28356	5840	2.90%
2026-03-24	20.27	20.40	0.42	2.10%	19.80	20.43	37077	7480	3.79%
2026-03-23	20.66	19.98	-1.06	-5.04%	19.96	20.90	57922	11737	5.92%
2026-03-20	22.17	21.04	-1.12	-5.05%	20.90	22.30	67848	14601	6.93%
2026-03-19	22.66	22.16	-0.67	-2.93%	22.15	22.70	47867	10700	4.89%
2026-03-18	23.06	22.83	-0.25	-1.08%	22.60	23.06	44539	10133	4.55%
2026-03-17	22.74	23.08	0.39	1.72%	22.64	23.22	72610	16700	7.42%