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
2025-09-15	17.46	18.00	0.45	2.56%	17.30	18.35	1398578	249659	13.89%
2025-09-12	17.68	17.55	-0.20	-1.13%	17.51	18.20	1293669	230318	12.84%
2025-09-11	17.58	17.75	0.16	0.91%	17.18	17.93	1584114	278864	15.73%
2025-09-10	18.17	17.59	0.13	0.74%	17.51	18.54	2786696	501750	27.67%
2025-09-09	16.29	17.46	1.59	10.02%	16.29	17.46	1334907	229746	13.25%
2025-09-08	15.50	15.87	0.37	2.39%	15.43	16.10	671358	106355	6.67%
2025-09-05	15.21	15.50	0.27	1.77%	15.13	15.53	492746	75711	4.89%
2025-09-04	15.33	15.23	-0.26	-1.68%	14.90	16.09	819327	127350	8.13%
2025-09-03	15.48	15.49	0.17	1.11%	15.30	16.20	1019041	161396	10.12%
2025-09-02	15.56	15.32	-0.24	-1.54%	15.02	15.58	596696	91248	5.92%
2025-09-01	15.75	15.56	-0.19	-1.21%	15.49	15.89	400526	62571	3.98%
2025-08-29	15.90	15.75	-0.14	-0.88%	15.68	15.99	442377	69935	4.39%
2025-08-28	15.79	15.89	0.04	0.25%	15.13	15.94	849818	132712	8.44%
2025-08-27	16.20	15.85	-0.43	-2.64%	15.82	16.58	877973	142980	8.72%
2025-08-26	16.08	16.28	0.04	0.25%	16.02	16.53	812177	132120	8.06%
2025-08-25	16.11	16.24	0.16	1.00%	16.03	16.45	745519	120806	7.42%
2025-08-22	16.16	16.08	-0.07	-0.43%	15.93	16.21	598173	96116	5.95%
2025-08-21	16.30	16.15	-0.18	-1.10%	16.01	16.50	753380	122255	7.50%
2025-08-20	16.00	16.33	0.43	2.70%	15.85	16.88	1280900	208606	12.74%
2025-08-19	15.85	15.90	0.05	0.32%	15.63	16.17	844964	134204	8.41%
2025-08-18	15.66	15.85	0.13	0.83%	15.54	15.97	881125	139010	8.77%
2025-08-15	15.33	15.72	0.39	2.54%	15.30	15.97	886813	139662	8.82%
2025-08-14	15.50	15.33	-0.17	-1.10%	15.12	15.68	753208	116307	7.49%
2025-08-13	15.30	15.50	0.13	0.85%	15.23	15.60	639390	98387	6.36%
2025-08-12	15.50	15.37	-0.18	-1.16%	15.34	15.88	640204	99166	6.37%
2025-08-11	15.55	15.55	0.00	0.00%	15.46	15.68	713909	111018	7.10%
2025-08-08	15.61	15.55	-0.13	-0.83%	15.45	16.04	925428	145196	9.21%
2025-08-07	15.89	15.68	0.14	0.90%	15.67	16.45	1581364	252307	15.73%
2025-08-06	15.13	15.54	0.50	3.32%	15.13	15.88	1265863	196227	12.59%
2025-08-05	15.13	15.04	-0.11	-0.73%	14.99	15.36	861463	130286	8.57%
2025-08-04	14.45	15.15	0.60	4.12%	14.41	15.18	914680	136439	9.10%
2025-08-01	14.26	14.55	0.29	2.03%	14.12	14.66	593934	85890	5.91%
2025-07-31	14.41	14.26	-0.22	-1.52%	14.22	14.57	413460	59543	4.11%
2025-07-30	14.36	14.48	0.11	0.77%	14.22	14.55	423591	61103	4.21%
2025-07-29	14.45	14.37	-0.10	-0.69%	14.20	14.46	360441	51500	3.59%
2025-07-28	14.57	14.47	-0.08	-0.55%	14.45	14.62	291193	42282	2.90%
2025-07-25	14.72	14.55	-0.16	-1.09%	14.43	14.73	365787	53139	3.64%
2025-07-24	14.56	14.71	0.12	0.82%	14.48	14.75	369172	54118	3.67%
2025-07-23	15.14	14.59	-0.43	-2.86%	14.56	15.15	634041	93914	6.31%
2025-07-22	15.01	15.02	-0.12	-0.79%	14.80	15.17	888601	132897	8.84%
2025-07-21	14.71	15.14	0.76	5.29%	14.71	15.50	1306089	196839	12.99%
2025-07-18	14.53	14.38	-0.14	-0.96%	14.31	14.60	418517	60334	4.16%
2025-07-17	14.40	14.52	0.12	0.83%	14.29	14.72	551586	80099	5.49%
2025-07-16	14.56	14.40	-0.10	-0.69%	14.39	14.65	522668	75856	5.20%
2025-07-15	14.54	14.50	-0.10	-0.68%	14.36	14.71	657722	95396	6.54%
2025-07-14	14.15	14.60	0.54	3.84%	14.00	14.68	955792	137886	9.51%
2025-07-11	13.94	14.06	0.08	0.57%	13.81	14.16	416735	58391	4.15%
2025-07-10	13.88	13.98	-0.02	-0.14%	13.71	14.16	479409	66479	4.77%
2025-07-09	14.20	14.00	-0.13	-0.92%	13.95	14.51	599532	85499	5.96%
2025-07-08	14.09	14.13	0.02	0.14%	13.98	14.15	397133	55961	3.95%
2025-07-07	13.88	14.11	0.16	1.15%	13.86	14.17	364839	51168	3.63%
2025-07-04	14.01	13.95	-0.11	-0.78%	13.88	14.18	378862	53139	3.77%
2025-07-03	13.96	14.06	0.09	0.64%	13.92	14.17	402599	56658	4.01%
2025-07-02	14.12	13.97	-0.11	-0.78%	13.91	14.25	440073	61890	4.38%
2025-07-01	14.50	14.08	-0.36	-2.49%	14.02	14.50	665947	94527	6.63%
2025-06-30	14.36	14.44	-0.31	-2.10%	14.36	14.64	862901	124827	8.59%
2025-06-27	13.99	14.75	0.83	5.96%	13.80	15.27	1352176	195099	13.45%
2025-06-26	13.80	13.92	0.07	0.51%	13.76	14.32	790720	111053	7.87%
2025-06-25	13.70	13.85	0.11	0.80%	13.63	13.97	693625	95866	6.90%
2025-06-24	13.10	13.74	0.73	5.61%	13.10	13.85	905419	123003	9.01%
2025-06-23	12.71	13.01	0.18	1.40%	12.66	13.09	356743	46073	3.55%
2025-06-20	12.95	12.83	-0.14	-1.08%	12.80	13.12	294060	37950	2.93%
2025-06-19	13.10	12.97	-0.20	-1.52%	12.95	13.43	495795	65325	4.93%
2025-06-18	13.17	13.17	-0.04	-0.30%	13.02	13.23	269292	35285	2.68%
2025-06-17	13.35	13.21	-0.11	-0.83%	13.16	13.36	228301	30235	2.27%
2025-06-16	13.15	13.32	0.05	0.38%	13.11	13.38	222306	29587	2.21%
2025-06-13	13.46	13.27	-0.29	-2.14%	13.22	13.53	371028	49452	3.69%
2025-06-12	13.73	13.56	-0.18	-1.31%	13.51	13.73	350942	47602	3.49%
2025-06-11	13.80	13.74	-0.05	-0.36%	13.71	13.88	290518	40033	2.89%
2025-06-10	14.11	13.79	-0.28	-1.99%	13.53	14.14	508573	70282	5.06%
2025-06-09	13.90	14.07	0.21	1.52%	13.90	14.26	447652	63190	4.45%