万马科技

300698
🏛️ 中国 →
48.22
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 34.38 36.78 33.99 36.50 3.8M
2023-12-28 34.50 34.52 33.57 34.07 1.4M
2023-12-27 33.67 35.08 33.25 34.55 2.0M
2023-12-26 33.03 33.88 32.73 33.32 1.7M
2023-12-25 32.05 33.05 32.00 32.87 1.7M
2023-12-22 34.25 34.31 32.13 32.13 2.8M
2023-12-21 34.40 34.50 33.00 33.79 2.2M
2023-12-20 34.99 35.19 34.26 34.40 1.5M
2023-12-19 35.35 35.35 34.40 34.77 1.6M
2023-12-18 35.69 35.81 34.67 34.85 1.5M
2023-12-15 36.07 36.27 35.62 35.75 1.1M
2023-12-14 35.68 36.25 35.58 35.94 1.7M
2023-12-13 35.65 35.94 35.33 35.48 1.2M
2023-12-12 36.35 36.75 35.40 35.57 1.4M
2023-12-11 36.20 36.25 35.22 36.17 2.0M
2023-12-08 36.23 36.34 35.80 36.00 1.5M
2023-12-07 35.20 36.40 34.94 35.95 2.2M
2023-12-06 35.46 35.70 35.05 35.08 1.3M
2023-12-05 36.63 36.65 35.30 35.37 1.5M
2023-12-04 37.06 37.50 36.26 36.43 1.9M
2023-12-01 36.98 37.30 36.32 36.81 2.6M
2023-11-30 38.20 38.20 35.66 36.65 4.8M
2023-11-29 38.17 38.97 37.98 38.16 1.5M
2023-11-28 38.31 38.46 37.78 38.36 1.5M
2023-11-27 38.13 39.06 37.49 38.22 1.7M
2023-11-24 39.14 39.30 37.60 38.00 1.8M
2023-11-23 38.00 39.11 37.81 38.47 2.2M
2023-11-22 38.56 38.83 37.65 38.27 2.8M
2023-11-21 39.99 40.03 37.43 38.65 5.4M
2023-11-20 40.87 40.88 39.41 39.94 4.5M
2023-11-17 42.08 42.30 38.80 40.26 6.9M
2023-11-16 38.80 41.18 38.66 40.73 6.9M
2023-11-15 37.95 38.88 37.34 38.64 3.8M
2023-11-14 36.50 37.70 36.41 37.69 3.6M
2023-11-13 37.62 37.66 35.40 36.50 3.6M
2023-11-10 36.91 38.37 36.80 37.57 4.4M
2023-11-09 36.70 36.97 36.16 36.64 2.4M
2023-11-08 36.55 36.83 36.01 36.53 1.5M
2023-11-07 36.27 36.70 35.85 36.52 2.2M
2023-11-06 35.99 36.48 35.81 36.27 2.1M
2023-11-03 36.00 37.20 35.75 35.83 2.4M
2023-11-02 37.00 37.16 35.74 36.00 2.0M
2023-11-01 37.04 37.45 36.30 36.93 2.2M
2023-10-31 37.50 38.14 36.69 37.16 3.1M
2023-10-30 36.85 39.00 35.73 38.28 5.5M
2023-10-27 37.17 37.34 36.05 36.55 3.5M
2023-10-26 37.51 37.99 35.91 36.87 6.1M
2023-10-25 36.45 38.77 35.66 37.37 5.8M
2023-10-24 36.18 36.48 34.98 36.13 3.7M
2023-10-23 33.88 36.49 33.88 36.10 5.1M
2023-10-20 35.44 35.80 33.61 33.87 3.7M
2023-10-19 35.08 36.05 34.84 35.07 3.3M
2023-10-18 36.88 37.00 34.40 35.07 6.5M
2023-10-17 37.15 37.38 36.30 37.09 3.3M
2023-10-16 36.00 38.22 35.91 37.21 5.1M
2023-10-13 35.39 39.18 35.39 36.47 5.6M
2023-10-12 35.70 35.95 34.61 35.22 3.6M
2023-10-11 33.88 35.67 33.27 35.31 5.1M
2023-10-10 33.58 34.20 32.89 33.73 4.0M
2023-10-09 31.90 33.88 31.79 33.44 5.4M
2023-09-28 30.70 30.99 30.45 30.91 1.8M
2023-09-27 30.96 30.96 30.22 30.37 1.7M
2023-09-26 30.68 31.03 30.33 30.70 1.9M
2023-09-25 30.85 31.04 30.35 30.68 2.5M
2023-09-22 30.82 30.90 30.32 30.50 2.1M
2023-09-21 30.50 31.13 30.30 30.68 2.0M
2023-09-20 30.55 31.40 30.49 30.49 1.3M
2023-09-19 31.00 31.17 30.12 30.85 3.4M
2023-09-18 30.60 32.00 30.48 30.85 2.3M
2023-09-15 31.00 31.70 30.60 31.05 3.3M
2023-09-14 31.83 32.18 31.10 31.40 3.3M
2023-09-13 32.00 32.49 31.44 31.61 5.2M
2023-09-12 33.50 33.90 30.34 32.55 9.5M
2023-09-11 30.43 31.75 30.13 31.39 5.9M
2023-09-08 28.42 29.57 28.38 29.52 3.3M
2023-09-07 29.42 29.89 28.63 28.72 4.6M
2023-09-06 29.40 29.96 28.59 29.90 3.8M
2023-09-05 28.41 29.05 28.08 28.82 3.5M
2023-09-04 27.00 28.53 27.00 28.29 4.3M
2023-09-01 26.99 27.36 26.67 27.35 2.1M
2023-08-31 26.90 27.06 26.30 26.84 2.4M
2023-08-30 25.60 26.83 25.58 26.70 3.1M
2023-08-29 23.93 25.83 23.83 25.69 3.7M
2023-08-28 24.50 24.67 23.50 23.78 2.2M
2023-08-25 23.64 23.82 22.69 22.89 2.0M
2023-08-24 23.65 24.20 23.24 23.86 1.2M
2023-08-23 23.95 23.95 23.32 23.45 0.9M
2023-08-22 23.28 23.94 23.05 23.86 1.1M
2023-08-21 23.67 23.67 23.08 23.10 0.7M
2023-08-18 23.78 24.02 23.13 23.13 0.7M
2023-08-17 23.34 24.03 23.08 23.78 1.1M
2023-08-16 23.70 24.07 23.30 23.34 1.0M
2023-08-15 24.09 24.55 23.67 23.99 0.9M
2023-08-14 23.96 24.30 23.58 24.05 0.8M
2023-08-11 24.30 24.44 23.95 23.96 0.7M
2023-08-10 24.32 24.51 24.03 24.30 0.8M
2023-08-09 24.50 24.73 24.29 24.32 0.9M
2023-08-08 25.11 25.32 24.73 24.77 0.7M
2023-08-07 25.52 25.64 25.02 25.10 0.9M
2023-08-04 24.66 25.40 24.53 25.27 1.2M
2023-08-03 24.91 25.08 24.44 24.66 0.9M
2023-08-02 24.81 25.15 24.43 24.91 0.9M
2023-08-01 24.98 24.99 24.36 24.70 1.1M
2023-07-31 25.10 25.28 24.82 25.01 0.9M
2023-07-28 25.44 25.44 24.81 25.06 0.8M
2023-07-27 25.35 26.00 25.08 25.09 1.1M
2023-07-26 25.76 25.77 25.09 25.34 0.6M
2023-07-25 26.19 26.26 25.55 25.76 1.3M
2023-07-24 25.47 26.04 24.71 25.85 1.5M
2023-07-21 25.38 25.58 24.87 24.97 1.2M
2023-07-20 25.98 26.05 25.23 25.38 1.3M
2023-07-19 26.49 26.79 26.00 26.03 1.1M
2023-07-18 26.89 26.90 26.29 26.35 1.3M
2023-07-17 26.50 26.93 26.46 26.89 1.0M
2023-07-14 26.98 27.02 26.62 26.75 1.1M
2023-07-13 26.43 26.88 26.33 26.72 1.2M
2023-07-12 27.14 27.20 26.34 26.42 1.1M
2023-07-11 26.80 27.09 26.45 26.96 1.5M
2023-07-10 27.17 27.48 26.58 26.74 1.2M
2023-07-07 27.42 27.96 26.40 27.09 1.9M
2023-07-06 27.70 27.86 27.28 27.49 1.8M
2023-07-05 27.93 28.25 27.38 27.56 2.1M
2023-07-04 27.96 28.28 27.24 28.06 2.1M
2023-07-03 28.39 28.50 27.28 27.42 2.0M
2023-06-30 28.30 28.97 28.00 28.39 1.9M
2023-06-29 27.21 28.58 27.21 28.30 2.5M
2023-06-28 28.29 28.57 26.78 27.39 2.5M
2023-06-27 28.05 28.60 28.05 28.35 2.0M
2023-06-26 28.88 29.19 27.60 27.78 2.9M
2023-06-21 28.91 29.68 28.66 28.96 2.8M
2023-06-20 29.16 29.90 28.93 29.01 3.2M
2023-06-19 29.45 30.00 28.88 29.39 5.5M
2023-06-16 29.62 30.74 28.31 30.05 9.0M
2023-06-15 27.00 29.67 26.95 28.71 7.5M
2023-06-14 26.64 27.35 26.55 27.06 2.3M
2023-06-13 26.68 26.97 26.58 26.69 1.1M
2023-06-12 26.59 27.00 26.32 26.78 1.1M
2023-06-09 26.24 26.65 26.23 26.60 1.0M
2023-06-08 26.51 27.12 26.37 26.43 1.2M
2023-06-07 26.20 26.80 25.97 26.73 1.2M
2023-06-06 26.82 27.09 26.15 26.25 1.9M
2023-06-05 26.39 27.30 26.39 27.03 2.1M
2023-06-02 25.95 27.43 25.93 26.62 2.7M
2023-06-01 25.59 26.15 25.15 25.91 2.3M
2023-05-31 25.06 25.58 24.99 25.50 1.3M
2023-05-30 25.13 25.28 24.79 25.25 1.1M
2023-05-29 25.68 25.87 24.79 25.09 1.4M
2023-05-26 24.81 25.23 24.59 25.14 1.5M
2023-05-25 24.72 25.24 24.42 24.68 1.7M
2023-05-24 24.80 24.96 24.41 24.72 1.0M
2023-05-23 25.07 25.29 24.65 24.73 1.4M
2023-05-22 25.17 25.50 24.89 25.07 2.0M
2023-05-19 25.03 25.48 24.71 25.27 2.4M
2023-05-18 25.46 25.88 24.56 25.04 3.9M
2023-05-17 22.41 25.68 22.35 25.01 5.4M
2023-05-16 22.18 22.87 22.08 22.49 1.3M
2023-05-15 22.00 22.94 21.66 22.44 1.6M
2023-05-12 22.45 23.47 22.30 22.30 1.7M
2023-05-11 22.47 22.84 22.36 22.45 1.3M
2023-05-10 22.79 22.90 22.31 22.53 1.4M
2023-05-09 23.37 23.37 22.72 22.88 1.8M
2023-05-08 24.02 24.02 23.00 23.38 2.1M
2023-05-05 25.07 25.23 23.65 23.85 2.3M
2023-05-04 25.50 25.58 25.02 25.18 2.2M
2023-04-28 26.21 26.33 25.33 25.50 3.6M
2023-04-27 25.01 27.15 24.92 26.60 4.0M
2023-04-26 24.60 25.39 24.50 25.18 1.3M
2023-04-25 25.57 25.97 24.57 24.98 1.8M
2023-04-24 24.93 25.98 24.93 25.60 2.0M
2023-04-21 26.40 26.45 24.90 24.93 2.0M
2023-04-20 26.47 26.80 26.05 26.26 0.9M
2023-04-19 26.10 26.78 25.92 26.50 1.8M
2023-04-18 26.30 26.30 25.68 26.10 1.4M
2023-04-17 26.38 26.76 25.97 26.11 1.5M
2023-04-14 26.48 26.83 26.02 26.37 1.6M
2023-04-13 27.45 27.56 26.30 26.42 1.6M
2023-04-12 26.53 27.52 26.53 27.48 1.5M
2023-04-11 26.87 27.02 26.54 26.80 1.5M
2023-04-10 28.01 28.11 26.74 26.85 2.3M
2023-04-07 27.00 27.85 26.94 27.72 2.4M
2023-04-06 26.73 27.49 26.44 27.14 2.1M
2023-04-04 26.97 27.23 26.50 26.68 1.6M
2023-04-03 26.65 27.00 26.11 26.99 1.8M
2023-03-31 26.50 26.55 25.85 26.45 1.3M
2023-03-30 26.27 26.90 26.15 26.17 1.3M
2023-03-29 26.83 26.83 26.28 26.51 1.6M
2023-03-28 26.68 26.97 26.26 26.43 1.6M
2023-03-27 27.04 27.39 26.48 26.59 1.9M
2023-03-24 27.32 28.14 26.93 27.02 3.5M
2023-03-23 26.80 27.08 26.52 26.92 1.6M
2023-03-22 26.31 26.99 25.99 26.75 2.2M
2023-03-21 25.51 26.15 25.35 26.04 1.5M
2023-03-20 25.40 26.24 25.40 25.60 2.1M
2023-03-17 25.35 26.20 25.35 25.60 1.3M
2023-03-16 26.00 26.05 25.45 25.68 1.1M
2023-03-15 26.29 26.30 25.82 25.94 1.1M
2023-03-14 26.80 26.98 25.59 26.10 2.3M
2023-03-13 25.75 27.15 25.56 26.82 2.4M
2023-03-10 25.99 26.37 25.66 25.88 0.9M
2023-03-09 26.48 26.65 25.70 26.25 1.0M
2023-03-08 25.68 26.36 25.51 26.24 1.2M
2023-03-07 25.95 25.97 25.41 25.66 1.6M
2023-03-06 26.32 26.48 25.71 25.92 1.7M
2023-03-03 26.75 26.97 26.00 26.32 1.5M
2023-03-02 26.52 27.50 26.52 26.73 2.0M
2023-03-01 26.18 26.89 26.18 26.60 2.1M
2023-02-28 27.58 27.58 25.91 26.32 3.1M
2023-02-27 26.24 27.68 25.92 27.25 3.3M
2023-02-24 26.39 26.45 25.95 26.21 0.9M
2023-02-23 26.55 26.55 26.05 26.15 1.1M
2023-02-22 26.01 26.50 25.80 26.33 1.6M
2023-02-21 26.30 26.64 25.82 26.12 2.0M
2023-02-20 26.64 26.66 25.76 26.29 2.7M
2023-02-17 26.69 27.36 26.58 26.66 2.0M
2023-02-16 28.07 28.07 26.51 26.60 3.4M
2023-02-15 26.82 28.41 26.60 28.19 3.3M
2023-02-14 26.40 27.07 26.40 26.81 1.9M
2023-02-13 26.71 26.89 26.14 26.39 2.1M
2023-02-10 26.83 27.08 26.36 26.52 1.8M
2023-02-09 26.42 26.88 26.04 26.72 1.8M
2023-02-08 26.75 26.79 26.20 26.34 1.7M
2023-02-07 26.45 27.08 26.38 26.57 2.2M
2023-02-06 26.20 27.19 26.19 26.82 2.6M
2023-02-03 26.56 26.83 26.00 26.51 2.3M
2023-02-02 25.80 26.88 25.70 26.52 3.2M
2023-02-01 25.31 25.87 25.22 25.81 2.6M
2023-01-31 24.60 25.45 24.45 25.41 3.0M
2023-01-30 25.10 25.10 24.30 24.49 2.1M
2023-01-20 23.82 24.38 23.67 24.16 1.2M
2023-01-19 23.65 23.79 23.38 23.65 1.1M
2023-01-18 23.24 23.64 23.10 23.50 1.0M
2023-01-17 23.83 23.88 23.12 23.25 1.2M
2023-01-16 23.13 23.85 23.03 23.66 1.1M
2023-01-13 23.23 23.68 22.93 23.13 1.2M
2023-01-12 23.70 23.95 23.53 23.58 0.8M
2023-01-11 23.80 23.98 23.61 23.67 1.0M
2023-01-10 23.51 24.05 23.50 24.00 1.4M
2023-01-09 25.16 25.16 23.72 23.81 2.2M
2023-01-06 24.09 24.73 23.87 24.65 1.9M
2023-01-05 23.97 24.25 23.65 24.10 1.3M
2023-01-04 23.92 24.20 23.78 23.99 1.0M
2023-01-03 23.66 24.00 23.01 23.95 1.6M