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
2025-04-03	38.38	37.90	-0.94	-2.42%	37.37	38.93	18932	7211	1.60%
2025-04-02	39.01	38.84	0.03	0.08%	38.50	39.39	16425	6400	1.39%
2025-04-01	38.90	38.81	0.43	1.12%	38.38	39.18	17653	6872	1.49%
2025-03-31	38.37	38.38	-0.19	-0.49%	37.65	38.58	19972	7600	1.68%
2025-03-28	38.88	38.57	-0.10	-0.26%	38.37	39.09	15288	5923	1.29%
2025-03-27	38.88	38.67	-0.21	-0.54%	37.61	39.11	23872	9195	2.01%
2025-03-26	38.90	38.88	0.58	1.51%	38.66	39.58	18393	7180	1.55%
2025-03-25	39.05	38.30	-1.20	-3.04%	38.26	39.68	20793	8075	1.75%
2025-03-24	40.51	39.50	-2.45	-5.84%	38.84	40.88	40703	16199	3.43%
2025-03-21	40.90	41.95	1.37	3.38%	39.35	42.80	69156	28473	5.83%
2025-03-20	40.40	40.58	-0.08	-0.20%	40.09	41.53	28298	11542	2.39%
2025-03-19	40.99	40.66	-0.53	-1.29%	40.38	41.50	38136	15573	3.22%
2025-03-18	42.24	41.19	-1.25	-2.95%	40.50	42.59	56226	23242	4.74%
2025-03-17	43.92	42.44	-1.51	-3.44%	42.30	44.03	53411	22853	4.51%
2025-03-14	42.61	43.95	1.46	3.44%	41.60	45.99	69035	30207	5.82%
2025-03-13	43.40	42.49	-1.09	-2.50%	41.80	44.26	44477	19130	3.75%
2025-03-12	42.50	43.58	1.15	2.71%	42.50	43.93	44083	19095	3.72%
2025-03-11	43.56	42.43	-1.56	-3.55%	42.00	43.65	44596	18973	3.76%
2025-03-10	43.40	43.99	0.54	1.24%	43.11	44.20	35162	15398	2.97%
2025-03-07	43.94	43.45	-1.27	-2.84%	43.03	45.37	71966	31637	6.07%
2025-03-06	46.86	44.72	-0.96	-2.10%	44.59	48.85	114516	53361	9.66%
2025-03-05	44.31	45.68	1.38	3.12%	43.70	45.79	80068	35959	6.75%
2025-03-04	42.83	44.30	1.47	3.43%	42.50	45.55	60391	26739	5.09%
2025-03-03	42.81	42.83	0.09	0.21%	42.26	45.01	47098	20676	3.97%
2025-02-28	45.00	42.74	-1.97	-4.41%	42.40	45.55	58392	25668	4.93%
2025-02-27	44.30	44.71	0.79	1.80%	43.32	46.00	81846	36585	6.90%
2025-02-26	43.48	43.92	0.44	1.01%	42.65	44.79	57091	24925	4.82%
2025-02-25	42.29	43.48	-0.70	-1.58%	42.29	44.39	59969	26034	5.06%
2025-02-24	42.25	44.18	1.01	2.34%	41.60	44.42	90050	38937	7.60%
2025-02-21	41.99	43.17	2.26	5.52%	40.81	43.60	87202	37148	7.36%
2025-02-20	41.10	40.91	0.30	0.74%	40.52	41.66	34913	14343	2.95%
2025-02-19	39.73	40.61	1.56	3.99%	39.48	40.65	35653	14357	3.01%
2025-02-18	41.02	39.05	-2.47	-5.95%	38.64	41.49	51234	20533	4.32%
2025-02-17	41.20	41.52	0.32	0.78%	41.00	42.86	50772	21250	4.28%
2025-02-14	41.32	41.20	0.16	0.39%	41.00	42.15	45028	18670	3.80%
2025-02-13	43.49	41.04	-2.22	-5.13%	40.92	43.50	65256	27221	5.50%
2025-02-12	42.50	43.26	-0.24	-0.55%	42.00	44.09	71537	30862	6.03%
2025-02-11	42.90	43.50	1.27	3.01%	41.61	45.18	109666	47570	9.25%
2025-02-10	39.42	42.23	2.76	6.99%	39.42	43.40	83608	34646	7.05%
2025-02-07	40.00	39.47	0.31	0.79%	38.87	42.00	77130	31326	6.51%
2025-02-06	37.10	39.16	1.98	5.33%	36.65	39.88	41635	15774	3.51%
2025-02-05	37.00	37.18	0.58	1.58%	35.60	37.40	24206	8898	2.04%
2025-01-27	35.25	36.60	1.29	3.65%	35.10	37.25	26750	9709	2.26%
2025-01-24	34.78	35.31	0.66	1.90%	34.08	35.38	12375	4353	1.04%
2025-01-23	35.17	34.65	-0.25	-0.72%	34.64	35.79	13234	4666	1.12%
2025-01-22	34.68	34.90	0.19	0.55%	34.40	35.57	15746	5519	1.33%
2025-01-21	34.83	34.71	0.21	0.61%	33.93	34.83	8726	2999	0.74%
2025-01-20	34.80	34.50	0.10	0.29%	34.05	35.10	9909	3421	0.84%
2025-01-17	34.29	34.40	0.11	0.32%	33.77	34.80	9412	3233	0.79%
2025-01-16	34.67	34.29	-0.39	-1.12%	34.28	35.34	14603	5074	1.23%
2025-01-15	35.29	34.68	-0.81	-2.28%	34.58	35.48	13010	4538	1.10%
2025-01-14	34.15	35.49	1.34	3.92%	33.98	35.60	23324	8150	1.97%
2025-01-13	33.86	34.15	-0.40	-1.16%	32.78	35.30	22939	7751	1.94%
2025-01-10	33.58	34.55	0.97	2.89%	33.02	35.91	26337	9182	2.22%
2025-01-09	32.83	33.58	0.53	1.60%	32.73	33.70	12104	4050	1.02%
2025-01-08	33.38	33.05	-0.46	-1.37%	32.07	33.45	13489	4429	1.14%
2025-01-07	32.79	33.51	1.41	4.39%	32.10	33.60	16313	5369	1.38%
2025-01-06	32.44	32.10	-0.34	-1.05%	31.50	32.97	9180	2958	0.77%
2025-01-03	33.71	32.44	-1.28	-3.80%	32.40	34.26	14082	4661	1.19%
2025-01-02	34.43	33.72	-0.74	-2.15%	33.30	35.08	13176	4498	1.11%
2024-12-31	35.80	34.46	-1.29	-3.61%	34.02	36.02	21577	7555	1.82%
2024-12-30	36.00	35.75	-0.63	-1.73%	34.80	36.38	27145	9653	2.29%
2024-12-27	37.37	36.38	-0.68	-1.83%	36.25	37.50	14751	5438	1.24%
2024-12-26	36.30	37.06	0.46	1.26%	36.30	37.65	16308	6079	1.38%