万马股份 (002276) - 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
2026-07-24	9.75	9.45	-0.36	-3.67%	9.45	9.81	211232	20259	2.10%
2026-07-23	9.40	9.81	0.37	3.92%	9.38	9.83	255083	24692	2.53%
2026-07-22	9.52	9.44	-0.15	-1.56%	9.33	9.55	194649	18342	1.93%
2026-07-21	9.32	9.59	0.28	3.01%	9.32	9.65	276281	26362	2.74%
2026-07-20	9.24	9.31	0.07	0.76%	9.11	9.50	230166	21467	2.29%
2026-07-17	9.60	9.24	-0.35	-3.65%	9.21	9.68	213363	20121	2.12%
2026-07-16	9.42	9.59	0.13	1.37%	9.34	9.72	181479	17381	1.80%
2026-07-15	9.30	9.46	0.08	0.85%	9.30	9.59	152211	14401	1.51%
2026-07-14	9.29	9.38	0.09	0.97%	9.17	9.39	166842	15483	1.66%
2026-07-13	9.75	9.29	-0.46	-4.72%	9.29	9.83	209469	19848	2.08%
2026-07-10	9.58	9.75	0.15	1.56%	9.51	10.00	225555	22091	2.24%
2026-07-09	9.71	9.60	-0.11	-1.13%	9.38	9.75	205429	19609	2.04%
2026-07-08	9.91	9.71	-0.27	-2.71%	9.70	9.98	186677	18276	1.85%
2026-07-07	10.25	9.98	-0.38	-3.67%	9.96	10.51	215740	21892	2.14%
2026-07-06	10.71	10.36	-0.36	-3.36%	10.30	10.82	284974	30043	2.83%
2026-07-03	10.25	10.72	0.62	6.14%	10.16	10.94	429097	45749	4.26%
2026-07-02	10.10	10.10	-0.04	-0.39%	10.06	10.45	228218	23416	2.27%
2026-07-01	10.05	10.14	0.03	0.30%	10.02	10.24	169304	17156	1.68%
2026-06-30	9.99	10.11	0.12	1.20%	9.90	10.20	146011	14709	1.45%
2026-06-29	10.01	9.99	-0.06	-0.60%	9.81	10.10	181392	18101	1.80%
2026-06-26	10.50	10.05	-0.40	-3.83%	10.04	10.52	190586	19411	1.89%
2026-06-25	10.79	10.45	-0.38	-3.51%	10.40	10.88	185631	19583	1.84%
2026-06-24	11.08	10.83	-0.18	-1.63%	10.70	11.08	167494	18137	1.66%
2026-06-23	11.20	11.01	-0.27	-2.39%	10.95	11.44	234667	26200	2.33%
2026-06-22	10.70	11.28	0.52	4.83%	10.40	11.32	365780	39758	3.63%
2026-06-18	10.90	10.76	-0.16	-1.47%	10.71	10.94	132253	14300	1.31%
2026-06-17	11.16	10.92	-0.22	-1.97%	10.83	11.18	167802	18380	1.67%
2026-06-16	11.07	11.14	0.03	0.27%	10.96	11.25	176214	19595	1.75%
2026-06-15	11.30	11.11	0.32	2.97%	11.02	11.36	237855	26547	2.36%
2026-06-12	10.74	10.79	0.19	1.79%	10.62	10.92	185532	19994	1.84%
2026-06-11	10.93	10.65	-0.29	-2.65%	10.60	10.93	179263	19207	1.78%
2026-06-10	11.28	10.94	-0.45	-3.95%	10.90	11.32	192617	21257	1.91%
2026-06-09	11.48	11.39	0.00	0.00%	11.21	11.48	129416	14639	1.29%
2026-06-08	11.48	11.39	-0.26	-2.23%	11.22	11.79	212807	24491	2.11%
2026-06-05	11.39	11.65	0.25	2.19%	11.13	11.94	260251	30075	2.58%
2026-06-04	11.53	11.40	-0.22	-1.89%	11.34	11.62	164781	18883	1.64%
2026-06-03	11.73	11.62	-0.14	-1.19%	11.52	11.86	156363	18280	1.55%
2026-06-02	11.96	11.76	-0.19	-1.59%	11.61	12.05	167363	19713	1.66%
2026-06-01	11.93	11.95	0.09	0.76%	11.88	12.06	145730	17456	1.45%
2026-05-29	12.25	11.86	-0.39	-3.18%	11.80	12.32	203358	24384	2.02%
2026-05-28	12.33	12.25	-0.08	-0.65%	11.96	12.40	205614	25038	2.04%
2026-05-27	12.74	12.33	-0.47	-3.67%	12.32	12.90	225543	28205	2.24%
2026-05-26	12.83	12.80	-0.03	-0.23%	12.57	13.11	225454	28949	2.24%
2026-05-25	13.02	12.83	-0.18	-1.38%	12.75	13.20	179412	23196	1.78%
2026-05-22	12.92	13.01	0.13	1.01%	12.70	13.25	231414	30058	2.30%
2026-05-21	13.14	12.88	-0.24	-1.83%	12.87	13.35	241585	31697	2.40%
2026-05-20	13.48	13.12	-0.44	-3.24%	13.07	13.50	189469	24947	1.88%
2026-05-19	13.32	13.56	0.24	1.80%	13.25	13.56	169074	22696	1.68%
2026-05-18	13.31	13.32	-0.07	-0.52%	13.24	13.46	154685	20634	1.54%
2026-05-15	13.27	13.39	0.13	0.98%	13.23	13.69	218004	29304	2.16%
2026-05-14	13.82	13.26	-0.56	-4.05%	13.26	13.90	232936	31466	2.31%
2026-05-13	13.69	13.82	0.12	0.88%	13.63	13.92	191355	26445	1.90%
2026-05-12	13.81	13.70	-0.11	-0.80%	13.65	13.90	223137	30688	2.22%
2026-05-11	13.91	13.81	0.00	0.00%	13.76	13.98	258397	35756	2.57%
2026-05-08	13.65	13.81	0.13	0.95%	13.51	13.89	231394	31814	2.30%
2026-05-07	13.31	13.68	0.44	3.32%	13.24	13.71	281969	38215	2.80%
2026-05-06	13.07	13.24	0.34	2.64%	13.01	13.33	245483	32392	2.44%
2026-04-30	13.20	12.90	-0.53	-3.95%	12.88	13.30	338844	44066	3.36%
2026-04-29	13.08	13.43	0.26	1.97%	13.02	13.48	190207	25440	1.89%
2026-04-28	13.59	13.17	-0.44	-3.23%	13.11	13.60	222519	29526	2.21%
2026-04-27	13.72	13.61	-0.18	-1.31%	13.57	13.78	169560	23103	1.68%
2026-04-24	13.94	13.79	-0.14	-1.01%	13.62	13.97	248306	34179	2.47%
2026-04-23	14.50	13.93	-0.79	-5.37%	13.90	14.51	473406	66878	4.70%
2026-04-22	14.41	14.72	0.22	1.52%	14.40	14.77	248366	36322	2.47%
2026-04-21	14.68	14.50	-0.23	-1.56%	14.37	14.69	204479	29591	2.03%
2026-04-20	14.58	14.73	0.25	1.73%	14.51	14.79	280804	41189	2.79%