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
2026-06-16	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%
2026-05-11	38.79	39.03	0.34	0.88%	38.52	39.29	49207	19143	4.15%
2026-05-08	38.24	38.69	0.01	0.03%	37.77	38.69	45169	17302	3.81%
2026-05-07	39.19	38.68	-0.75	-1.90%	38.61	39.50	76290	29702	6.44%
2026-05-06	38.24	39.43	1.75	4.64%	38.09	39.97	75798	29554	6.39%
2026-04-30	37.60	37.68	-0.17	-0.45%	37.03	37.97	31176	11692	2.63%
2026-04-29	37.74	37.85	0.13	0.34%	37.31	38.77	37183	14155	3.14%
2026-04-28	39.03	37.72	-1.70	-4.31%	37.45	39.10	40094	15254	3.38%
2026-04-27	39.59	39.42	-0.42	-1.05%	38.54	40.20	45790	17964	3.86%
2026-04-24	40.41	39.84	-1.31	-3.18%	39.28	41.16	54715	21956	4.62%
2026-04-23	41.32	41.15	-0.84	-2.00%	40.95	43.58	111072	46536	9.37%
2026-04-22	36.00	41.99	5.63	15.48%	35.70	42.20	138441	54667	11.68%
2026-04-21	36.51	36.36	-0.34	-0.93%	35.93	36.66	19911	7200	1.68%
2026-04-20	36.65	36.70	0.06	0.16%	36.52	36.95	18952	6968	1.60%
2026-04-17	36.52	36.64	-0.17	-0.46%	36.33	36.98	24016	8787	2.03%
2026-04-16	35.56	36.81	1.33	3.75%	35.48	36.89	35542	12954	3.00%
2026-04-15	35.66	35.48	-0.02	-0.06%	35.36	36.40	23352	8388	1.97%
2026-04-14	35.40	35.50	0.42	1.20%	35.15	35.68	16083	5700	1.36%
2026-04-13	35.12	35.08	-0.34	-0.96%	34.92	35.44	16111	5660	1.36%
2026-04-10	35.37	35.42	0.25	0.71%	35.19	35.86	18714	6669	1.58%
2026-04-09	35.35	35.17	-0.57	-1.59%	35.12	35.94	18821	6657	1.59%
2026-04-08	34.80	35.74	1.64	4.81%	34.61	35.77	33535	11834	2.83%
2026-04-07	34.30	34.10	-0.16	-0.47%	33.94	34.66	18903	6484	1.59%
2026-04-03	34.25	34.26	0.28	0.82%	34.15	35.20	26580	9194	2.24%
2026-04-02	34.60	33.98	-0.77	-2.22%	33.76	34.84	14195	4861	1.20%
2026-04-01	34.68	34.75	0.86	2.54%	34.43	34.79	19367	6706	1.63%
2026-03-31	34.38	33.89	-0.66	-1.91%	33.88	34.82	16216	5565	1.37%
2026-03-30	33.95	34.55	-0.01	-0.03%	33.80	34.60	14280	4892	1.20%
2026-03-27	33.80	34.56	0.20	0.58%	33.70	34.70	15649	5389	1.32%
2026-03-26	35.36	34.36	-1.14	-3.21%	34.17	35.49	24526	8530	2.07%
2026-03-25	34.35	35.50	1.39	4.08%	34.35	35.93	33976	12007	2.87%
2026-03-24	33.66	34.11	1.23	3.74%	32.96	34.16	30227	10154	2.55%
2026-03-23	33.90	32.88	-2.13	-6.08%	32.68	34.73	34024	11463	2.87%
2026-03-20	36.64	35.01	-1.14	-3.15%	35.01	36.99	22655	8133	1.91%
2026-03-19	36.00	36.15	-0.50	-1.36%	35.91	36.63	18442	6670	1.56%
2026-03-18	36.22	36.65	0.75	2.09%	35.70	36.73	21389	7753	1.80%
2026-03-17	37.67	35.90	-1.24	-3.34%	35.90	37.67	28318	10349	2.39%
2026-03-16	36.63	37.14	0.50	1.36%	36.08	37.16	21536	7879	1.82%
2026-03-13	37.04	36.64	-0.68	-1.82%	36.52	37.33	21086	7778	1.78%
2026-03-12	37.84	37.32	-0.76	-2.00%	37.13	38.22	23249	8732	1.96%
2026-03-11	38.60	38.08	-0.36	-0.94%	37.99	39.03	26309	10134	2.22%
2026-03-10	38.50	38.44	0.94	2.51%	38.00	38.68	28988	11119	2.45%
2026-03-09	37.38	37.50	-0.65	-1.70%	36.32	37.69	36911	13616	3.11%