万马科技

300698
🏛️ 中国 →
47.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 50.07 50.07 49.48 49.56 1,225.5K
09:35 49.56 49.71 49.10 49.10 952.8K
09:40 49.09 49.28 48.91 48.91 896.9K
09:45 48.91 49.20 48.82 49.02 443.9K
09:50 48.98 48.98 48.60 48.64 526.5K
09:55 48.64 49.23 48.63 49.15 418.6K
10:00 49.15 49.15 48.90 48.90 266.7K
10:05 48.81 49.23 48.74 49.23 317.8K
10:10 49.25 49.25 48.82 49.09 192.7K
10:15 49.04 49.09 48.85 48.87 215.0K
10:20 48.85 48.90 48.82 48.83 162.9K
10:25 48.85 49.18 48.85 48.99 178.3K
10:30 48.97 49.44 48.97 49.30 237.1K
10:35 49.29 49.29 48.90 49.10 209.0K
10:40 49.10 49.21 48.93 49.00 93.0K
10:45 48.99 49.01 48.94 48.95 111.4K
10:50 48.94 49.06 48.89 48.91 122.1K
10:55 48.97 49.03 48.89 49.02 83.2K
11:00 49.03 49.20 48.90 48.92 123.2K
11:05 48.98 48.98 48.79 48.80 280.1K
11:10 48.80 48.81 48.76 48.80 97.4K
11:15 48.82 48.82 48.55 48.58 261.6K
11:20 48.58 48.72 48.54 48.61 121.9K
11:25 48.61 48.70 48.51 48.61 130.2K
11:30 48.63 48.63 48.63 48.63 0.1K
13:00 48.62 48.62 48.50 48.52 111.4K
13:05 48.52 48.52 48.31 48.38 196.2K
13:10 48.37 48.48 48.28 48.31 131.0K
13:15 48.29 48.49 48.29 48.33 128.0K
13:20 48.33 48.41 48.31 48.34 78.4K
13:25 48.33 48.33 48.10 48.17 209.7K
13:30 48.24 48.24 48.01 48.03 195.4K
13:35 48.03 48.04 47.81 47.82 319.9K
13:40 47.87 48.00 47.80 47.94 186.5K
13:45 47.95 48.00 47.81 47.99 126.6K
13:50 47.99 48.00 47.84 47.86 161.5K
13:55 47.85 47.88 47.70 47.74 277.5K
14:00 47.74 47.86 47.64 47.70 155.0K
14:05 47.66 47.76 47.63 47.73 108.4K
14:10 47.72 47.73 47.43 47.43 282.4K
14:15 47.46 47.69 47.40 47.64 172.4K
14:20 47.64 47.64 47.48 47.51 113.4K
14:25 47.48 47.51 47.36 47.40 132.7K
14:30 47.40 47.69 47.39 47.48 180.3K
14:35 47.47 47.65 47.42 47.53 113.3K
14:40 47.58 47.58 47.45 47.58 146.9K
14:45 47.58 47.59 47.49 47.49 216.8K
14:50 47.49 47.49 47.20 47.28 430.8K
14:55 47.26 47.31 47.23 47.25 229.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.70 50.07 47.20 47.20 12.3M
2025-09-25 48.60 54.58 47.98 51.09 17.0M
2025-09-24 50.13 50.19 48.13 48.53 12.9M
2025-09-23 51.10 52.20 49.50 51.55 15.8M
2025-09-22 48.62 52.50 48.10 51.02 19.2M
2025-09-19 46.90 49.80 46.46 48.66 15.6M
2025-09-18 48.25 48.95 46.31 47.03 9.4M
2025-09-17 48.06 48.60 47.51 47.70 7.0M
2025-09-16 46.75 48.99 46.61 48.22 9.5M
2025-09-15 47.59 49.01 46.90 47.00 10.7M
2025-09-12 47.48 48.83 46.65 46.67 8.5M
2025-09-11 44.96 47.49 44.38 46.67 9.2M
2025-09-10 45.80 46.71 44.98 45.25 5.6M
2025-09-09 45.77 46.29 44.70 45.46 5.7M
2025-09-08 44.69 46.35 44.59 45.83 8.2M
2025-09-05 43.04 44.21 42.77 44.14 4.4M
2025-09-04 44.27 45.20 42.31 43.12 6.8M
2025-09-03 44.24 45.80 43.67 44.27 7.5M
2025-09-02 46.52 46.66 43.90 44.24 7.5M
2025-09-01 47.60 48.01 46.21 46.50 6.6M
2025-08-29 48.11 48.53 46.83 47.50 6.6M
2025-08-28 47.49 49.50 45.69 48.55 11.3M
2025-08-27 49.45 49.98 47.09 47.09 10.1M
2025-08-26 48.20 50.39 47.76 48.93 11.1M
2025-08-25 48.04 49.26 47.95 48.69 8.8M
2025-08-22 47.71 48.55 47.43 48.01 6.5M
2025-08-21 48.91 49.28 47.52 47.70 8.2M
2025-08-20 48.91 49.48 48.03 48.91 7.9M
2025-08-19 49.60 51.27 49.15 49.33 12.6M
2025-08-18 48.18 51.49 47.91 50.46 16.2M
2025-08-15 47.49 48.49 47.15 48.03 9.4M
2025-08-14 49.40 49.85 47.30 47.50 13.1M
2025-08-13 48.11 49.90 47.00 49.85 17.3M
2025-08-12 46.89 49.00 46.50 48.00 13.6M
2025-08-11 47.00 48.20 46.88 47.06 8.9M
2025-08-08 47.05 48.45 46.90 47.06 10.5M
2025-08-07 47.02 48.50 46.63 47.84 15.0M
2025-08-06 45.85 47.20 45.60 46.83 13.0M
2025-08-05 44.01 46.70 43.99 46.19 13.5M
2025-08-04 42.66 44.31 42.58 44.12 5.8M
2025-08-01 42.68 43.80 42.22 43.16 5.1M
2025-07-31 42.63 43.43 42.36 42.41 5.1M
2025-07-30 44.21 44.44 43.00 43.02 7.6M
2025-07-29 44.77 45.09 44.20 44.64 6.3M
2025-07-28 46.60 46.60 45.15 45.33 10.2M
2025-07-25 46.04 46.97 44.80 46.97 14.4M
2025-07-24 44.50 45.60 43.80 45.59 12.2M
2025-07-23 44.65 46.18 44.15 44.19 11.0M
2025-07-22 44.90 45.86 44.08 45.39 11.7M
2025-07-21 43.18 45.60 43.18 44.48 9.6M
2025-07-18 44.09 44.26 42.98 43.17 6.7M
2025-07-17 43.61 44.15 43.13 43.87 7.1M
2025-07-16 43.26 45.21 43.19 44.19 12.0M
2025-07-15 42.92 43.29 42.21 42.76 6.4M
2025-07-14 42.38 43.10 42.06 42.91 5.6M
2025-07-11 42.85 43.06 42.35 42.78 5.7M
2025-07-10 43.22 43.38 42.25 42.74 7.8M
2025-07-09 44.52 45.46 43.50 43.65 8.9M
2025-07-08 43.77 45.00 43.64 44.59 8.3M
2025-07-07 43.21 44.40 42.77 43.88 6.8M
2025-07-04 44.55 44.65 43.24 43.25 9.6M
2025-07-03 43.81 45.60 43.53 45.10 12.3M
2025-07-02 43.57 44.55 42.96 44.07 9.6M
2025-07-01 46.18 46.19 43.41 43.54 15.4M
2025-06-30 46.02 46.63 45.41 46.18 14.4M
2025-06-27 45.31 48.39 44.72 47.21 22.8M
2025-06-26 46.90 48.72 46.00 46.00 26.5M
2025-06-25 57.67 57.69 49.92 51.40 37.0M
2025-06-24 52.54 52.54 52.54 52.54 9.7M
2025-06-23 40.68 44.50 40.28 43.78 14.2M
2025-06-20 41.91 42.38 40.46 40.80 8.4M
2025-06-19 42.71 43.87 41.31 41.53 11.5M
2025-06-18 41.55 42.16 40.56 41.63 8.3M
2025-06-17 40.10 42.65 39.24 42.18 14.7M
2025-06-16 37.70 40.51 37.70 39.90 11.5M
2025-06-13 38.70 40.36 38.01 38.54 11.7M
2025-06-12 37.30 39.23 37.20 39.19 14.5M
2025-06-11 36.69 37.40 36.69 37.33 5.8M
2025-06-10 37.43 37.77 36.08 36.79 7.9M
2025-06-09 37.88 38.33 37.32 37.80 7.4M
2025-06-06 38.40 38.66 37.65 38.00 7.4M
2025-06-05 38.58 39.21 37.72 38.82 9.5M
2025-06-04 38.90 39.10 38.01 38.42 9.8M
2025-06-03 38.01 39.33 37.92 38.90 12.4M
2025-05-30 39.80 40.41 38.05 38.33 18.9M
2025-05-29 35.01 41.59 35.01 41.59 22.3M
2025-05-28 35.29 36.37 34.51 34.66 4.7M
2025-05-27 35.40 36.27 34.43 35.00 5.2M
2025-05-26 33.68 36.38 33.66 35.40 6.4M
2025-05-23 34.40 35.20 33.66 33.66 3.0M
2025-05-22 35.14 36.30 34.60 34.70 3.4M
2025-05-21 36.16 36.78 34.73 34.95 3.8M
2025-05-20 35.98 36.63 35.46 36.38 3.4M
2025-05-19 34.71 36.49 34.25 35.97 4.3M
2025-05-16 33.99 35.38 33.79 34.75 2.3M
2025-05-15 35.01 35.01 33.90 34.01 2.0M
2025-05-14 35.29 35.68 34.90 34.97 2.3M
2025-05-13 36.00 36.25 35.20 35.28 2.1M
2025-05-12 35.46 36.04 35.32 35.70 2.3M
2025-05-09 35.96 35.96 34.80 35.18 3.1M
2025-05-08 35.59 36.39 35.38 35.96 2.8M
2025-05-07 35.46 36.53 34.76 35.80 4.9M
2025-05-06 33.98 35.16 33.85 35.00 3.2M
2025-04-30 33.47 34.00 33.15 33.70 2.8M
2025-04-29 32.22 33.46 32.13 32.91 2.1M
2025-04-28 32.96 33.17 32.29 32.47 1.6M
2025-04-25 32.34 33.65 32.31 32.98 2.7M
2025-04-24 33.19 33.22 32.12 32.28 2.4M
2025-04-23 32.70 33.69 32.61 33.29 3.1M
2025-04-22 32.89 33.25 32.39 32.56 2.8M
2025-04-21 32.96 33.70 32.60 33.36 2.6M
2025-04-18 32.98 33.28 32.31 32.70 1.9M
2025-04-17 32.77 33.60 32.60 33.00 2.1M
2025-04-16 34.07 34.16 32.68 32.98 2.3M
2025-04-15 34.59 34.98 33.70 34.02 2.3M
2025-04-14 34.00 34.50 33.88 34.30 2.1M
2025-04-11 32.74 33.88 32.74 33.70 2.1M
2025-04-10 33.80 34.51 32.82 33.35 3.1M
2025-04-09 31.00 33.20 29.00 32.80 3.4M
2025-04-08 31.44 32.86 31.20 31.89 3.1M
2025-04-07 34.11 35.88 30.32 30.99 4.2M
2025-04-03 38.38 38.93 37.37 37.90 1.9M
2025-04-02 39.01 39.39 38.50 38.84 1.6M
2025-04-01 38.90 39.18 38.38 38.81 1.8M
2025-03-31 38.37 38.58 37.65 38.38 2.0M
2025-03-28 38.88 39.09 38.37 38.57 1.5M
2025-03-27 38.88 39.11 37.61 38.67 2.4M
2025-03-26 38.90 39.58 38.66 38.88 1.8M
2025-03-25 39.05 39.68 38.26 38.30 2.1M
2025-03-24 40.51 40.88 38.84 39.50 4.1M
2025-03-21 40.90 42.80 39.35 41.95 6.9M
2025-03-20 40.40 41.53 40.09 40.58 2.8M
2025-03-19 40.99 41.50 40.38 40.66 3.8M
2025-03-18 42.24 42.59 40.50 41.19 5.6M
2025-03-17 43.92 44.03 42.30 42.44 5.3M
2025-03-14 42.61 45.99 41.60 43.95 6.9M
2025-03-13 43.40 44.26 41.80 42.49 4.4M
2025-03-12 42.50 43.93 42.50 43.58 4.4M
2025-03-11 43.56 43.65 42.00 42.43 4.5M
2025-03-10 43.40 44.20 43.11 43.99 3.5M
2025-03-07 43.94 45.37 43.03 43.45 7.2M
2025-03-06 46.86 48.85 44.59 44.72 11.5M
2025-03-05 44.31 45.79 43.70 45.68 8.0M
2025-03-04 42.83 45.55 42.50 44.30 6.0M
2025-03-03 42.81 45.01 42.26 42.83 4.7M
2025-02-28 45.00 45.55 42.40 42.74 5.8M
2025-02-27 44.30 46.00 43.32 44.71 8.2M
2025-02-26 43.48 44.79 42.65 43.92 5.7M
2025-02-25 42.29 44.39 42.29 43.48 6.0M
2025-02-24 42.25 44.42 41.60 44.18 9.0M
2025-02-21 41.99 43.60 40.81 43.17 8.7M
2025-02-20 41.10 41.66 40.52 40.91 3.5M
2025-02-19 39.73 40.65 39.48 40.61 3.6M
2025-02-18 41.02 41.49 38.64 39.05 5.1M
2025-02-17 41.20 42.86 41.00 41.52 5.1M
2025-02-14 41.32 42.15 41.00 41.20 4.5M
2025-02-13 43.49 43.50 40.92 41.04 6.5M
2025-02-12 42.50 44.09 42.00 43.26 7.2M
2025-02-11 42.90 45.18 41.61 43.50 11.0M
2025-02-10 39.42 43.40 39.42 42.23 8.4M
2025-02-07 40.00 42.00 38.87 39.47 7.7M
2025-02-06 37.10 39.88 36.65 39.16 4.2M
2025-02-05 37.00 37.40 35.60 37.18 2.4M
2025-01-27 35.25 37.25 35.10 36.60 2.7M
2025-01-24 34.78 35.38 34.08 35.31 1.2M
2025-01-23 35.17 35.79 34.64 34.65 1.3M
2025-01-22 34.68 35.57 34.40 34.90 1.6M
2025-01-21 34.83 34.83 33.93 34.71 0.9M
2025-01-20 34.80 35.10 34.05 34.50 1.0M
2025-01-17 34.29 34.80 33.77 34.40 0.9M
2025-01-16 34.67 35.34 34.28 34.29 1.5M
2025-01-15 35.29 35.48 34.58 34.68 1.3M
2025-01-14 34.15 35.60 33.98 35.49 2.3M
2025-01-13 33.86 35.30 32.78 34.15 2.3M
2025-01-10 33.58 35.91 33.02 34.55 2.6M
2025-01-09 32.83 33.70 32.73 33.58 1.2M
2025-01-08 33.38 33.45 32.07 33.05 1.3M
2025-01-07 32.79 33.60 32.10 33.51 1.6M
2025-01-06 32.44 32.97 31.50 32.10 0.9M
2025-01-03 33.71 34.26 32.40 32.44 1.4M
2025-01-02 34.43 35.08 33.30 33.72 1.3M