万马科技 (300698) - 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
2026-08-20	24.76	25.00	0.50	2.04%	24.55	25.27	19899	4971	1.68%
2026-08-19	25.51	24.50	-1.41	-5.44%	24.38	25.94	25691	6384	2.17%
2026-08-18	26.15	25.91	-0.41	-1.56%	25.54	26.23	23839	6151	2.01%
2026-08-17	25.91	26.32	0.18	0.69%	25.70	26.39	29776	7772	2.51%
2026-08-14	26.28	26.14	0.01	0.04%	25.75	26.40	28193	7335	2.38%
2026-08-13	26.28	26.13	0.00	0.00%	26.02	26.98	47669	12648	4.02%
2026-08-12	25.68	26.13	0.05	0.19%	25.48	26.24	43084	11198	3.63%
2026-08-11	26.39	26.08	0.48	1.88%	25.30	26.86	61441	16087	5.18%
2026-08-10	25.72	25.60	0.02	0.08%	24.97	25.77	28326	7201	2.39%
2026-08-07	26.28	25.58	-0.62	-2.37%	25.03	26.31	46824	11923	3.95%
2026-08-06	25.62	26.20	-0.16	-0.61%	25.58	26.62	69927	18214	5.90%
2026-08-05	27.00	26.36	0.93	3.66%	26.00	28.39	94314	25325	7.96%
2026-08-04	25.09	25.43	0.62	2.50%	24.71	25.55	27835	7016	2.35%
2026-08-03	24.00	24.81	0.71	2.95%	24.00	24.97	34780	8540	2.93%
2026-07-31	23.68	24.10	0.61	2.60%	23.68	24.54	28696	6957	2.42%
2026-07-30	24.02	23.49	-0.59	-2.45%	23.32	24.30	24183	5764	2.04%
2026-07-29	23.60	24.08	0.58	2.47%	23.40	24.26	27517	6569	2.32%
2026-07-28	23.30	23.50	-0.13	-0.55%	23.30	24.12	19867	4716	1.68%
2026-07-27	22.56	23.63	1.07	4.74%	22.00	23.75	27613	6406	2.33%
2026-07-24	22.99	22.56	-0.78	-3.34%	22.43	23.23	23072	5254	1.95%
2026-07-23	23.00	23.34	0.37	1.61%	22.78	23.56	30325	7046	2.56%
2026-07-22	23.44	22.97	-0.43	-1.84%	22.74	23.44	28679	6618	2.42%
2026-07-21	23.06	23.40	0.34	1.47%	21.72	23.56	37211	8530	3.14%
2026-07-20	23.61	23.06	-0.50	-2.12%	22.68	24.44	35453	8351	2.99%
2026-07-17	25.00	23.56	-1.67	-6.62%	23.51	25.45	30434	7407	2.57%
2026-07-16	24.99	25.23	0.20	0.80%	24.58	25.79	25781	6515	2.17%
2026-07-15	25.12	25.03	-0.06	-0.24%	24.80	25.74	26943	6789	2.27%
2026-07-14	25.00	25.09	0.28	1.13%	24.18	25.18	21355	5283	1.80%
2026-07-13	26.30	24.81	-1.49	-5.67%	24.78	26.60	24399	6156	2.06%
2026-07-10	25.90	26.30	0.51	1.98%	25.55	27.20	23615	6269	1.99%
2026-07-09	25.83	25.79	-0.04	-0.15%	24.75	25.99	23227	5910	1.96%
2026-07-08	26.36	25.83	-0.32	-1.22%	25.45	26.36	21591	5586	1.82%
2026-07-07	26.91	26.15	-0.99	-3.65%	25.83	27.35	22405	5929	1.89%
2026-07-06	28.01	27.14	-1.02	-3.62%	27.05	28.50	24821	6811	2.09%
2026-07-03	27.35	28.16	0.94	3.45%	27.28	28.58	27395	7682	2.31%
2026-07-02	27.69	27.22	-0.67	-2.40%	27.12	28.19	21539	5971	1.82%
2026-07-01	27.13	27.89	0.69	2.54%	26.90	28.20	31814	8785	2.68%
2026-06-30	26.25	27.20	0.93	3.54%	26.13	27.48	43013	11648	3.63%
2026-06-29	27.60	26.27	-1.49	-5.37%	25.90	27.87	53285	14145	4.49%
2026-06-26	28.62	27.76	-1.15	-3.98%	27.72	28.70	25922	7284	2.19%
2026-06-25	29.92	28.91	-1.15	-3.83%	28.87	30.17	29514	8618	2.49%
2026-06-24	30.68	30.06	-0.82	-2.66%	29.22	31.00	28411	8490	2.40%
2026-06-23	30.29	30.88	0.40	1.31%	30.17	31.39	28569	8846	2.41%
2026-06-22	31.99	30.48	-1.51	-4.72%	29.52	32.03	36724	11152	3.10%
2026-06-18	31.80	31.99	0.09	0.28%	31.38	32.43	19216	6153	1.62%
2026-06-17	32.03	31.90	-0.54	-1.66%	31.51	32.32	23151	7384	1.95%
2026-06-16	32.48	32.44	-0.02	-0.06%	31.88	32.83	22175	7188	1.87%
2026-06-15	31.24	32.46	1.26	4.04%	31.24	32.60	26407	8529	2.23%
2026-06-12	31.31	31.20	0.24	0.78%	31.10	31.80	18037	5664	1.52%
2026-06-11	31.98	30.96	-1.16	-3.61%	30.56	32.50	24946	7760	2.10%
2026-06-10	33.00	32.12	-1.29	-3.86%	31.62	33.37	26434	8545	2.23%
2026-06-09	33.50	33.41	0.49	1.49%	32.82	33.60	19880	6620	1.68%
2026-06-08	33.88	32.92	-1.98	-5.67%	32.45	34.45	30630	10256	2.58%
2026-06-05	35.00	34.90	-0.55	-1.55%	34.61	35.71	35531	12465	3.00%
2026-06-04	34.10	35.45	0.92	2.66%	33.90	36.00	39642	13845	3.34%
2026-06-03	34.06	34.53	0.34	0.99%	33.68	36.30	36906	12981	3.11%
2026-06-02	34.66	34.19	-0.71	-2.03%	33.80	35.10	22120	7575	1.87%
2026-06-01	34.38	34.90	0.41	1.19%	34.02	35.22	24913	8671	2.10%
2026-05-29	37.08	34.49	-2.73	-7.33%	34.40	37.19	47856	16866	4.04%
2026-05-28	36.56	37.22	0.44	1.20%	35.34	37.38	45626	16606	3.85%
2026-05-27	38.28	36.78	-1.69	-4.39%	36.49	38.90	50022	18667	4.22%
2026-05-26	38.83	38.47	-0.73	-1.86%	37.56	39.28	54898	21102	4.63%
2026-05-25	39.06	39.20	-0.37	-0.94%	38.21	39.71	61929	24121	5.22%
2026-05-22	40.20	39.57	-0.61	-1.52%	38.53	40.44	90726	35752	7.65%
2026-05-21	38.53	40.18	2.15	5.65%	38.40	41.60	152101	61500	12.83%
2026-05-20	38.71	38.03	-1.11	-2.84%	37.71	39.14	35709	13621	3.01%
2026-05-19	37.92	39.14	1.32	3.49%	37.77	39.30	57942	22460	4.89%
2026-05-18	37.43	37.82	0.10	0.27%	36.85	38.46	29949	11287	2.53%
2026-05-15	37.65	37.72	0.32	0.86%	37.40	38.48	37288	14158	3.15%
2026-05-14	39.91	37.40	-2.35	-5.91%	37.33	39.94	57786	22185	4.87%
2026-05-13	38.35	39.75	1.01	2.61%	38.16	39.92	58981	23153	4.98%
2026-05-12	39.20	38.74	-0.29	-0.74%	38.16	39.42	44179	17109	3.73%