马可波罗（001386）历史行情

以下为马可波罗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.580	16.260	16.430	15.580	0.570	3.633%	4.81万	0.00亿	0.000%
2026-10-08	15.960	15.690	16.040	15.570	-0.290	-1.815%	2.84万	0.00亿	0.000%
2026-10-07	16.010	15.980	16.150	15.650	-0.010	-0.063%	322.17万	0.51亿	2.996%
2026-10-06	16.010	15.980	16.150	15.650	-0.010	-0.063%	322.17万	0.51亿	2.996%
2026-10-05	16.010	15.980	16.150	15.650	-0.010	-0.063%	322.17万	0.51亿	2.996%
2026-10-02	16.010	15.980	16.150	15.650	-0.010	-0.063%	322.17万	0.51亿	2.996%
2026-10-01	16.010	15.980	16.150	15.650	-0.010	-0.063%	322.17万	0.51亿	2.996%
2026-09-30	16.010	15.980	16.150	15.650	-0.010	-0.063%	3.22万	0.00亿	0.000%
2026-09-29	15.710	15.990	16.190	15.710	0.210	1.331%	2.58万	0.00亿	0.000%
2026-09-28	16.050	15.780	16.120	15.780	-0.320	-1.988%	2.31万	0.00亿	0.000%
2026-09-27	16.340	16.100	16.440	16.100	-0.280	-1.709%	211.42万	0.34亿	1.966%
2026-09-24	16.340	16.100	16.440	16.100	-0.280	-1.709%	2.11万	0.00亿	0.000%
2026-09-23	16.270	16.380	16.640	16.200	-0.020	-0.122%	3.57万	0.00亿	0.000%
2026-09-22	16.300	16.400	16.560	16.280	0.030	0.183%	3.24万	0.00亿	0.000%
2026-09-21	15.940	16.370	16.390	15.860	0.420	2.633%	4.42万	0.00亿	0.000%
2026-09-18	16.110	15.950	16.360	15.880	-0.080	-0.499%	4.49万	0.00亿	0.000%
2026-09-17	15.830	16.030	16.130	15.720	0.070	0.439%	3.63万	0.00亿	0.000%
2026-09-16	15.500	15.960	16.050	15.280	0.430	2.769%	4.06万	0.00亿	0.000%
2026-09-15	15.800	15.530	15.920	15.520	-0.320	-2.019%	2.84万	0.00亿	0.000%
2026-09-14	15.330	15.850	16.140	15.250	0.540	3.527%	5.88万	0.00亿	0.000%
2026-09-11	15.750	15.310	15.840	15.150	-0.550	-3.468%	4.68万	0.00亿	0.000%
2026-09-10	15.920	15.860	16.020	15.620	-0.110	-0.689%	2.82万	0.00亿	0.000%
2026-09-09	16.510	15.970	16.520	15.950	-0.460	-2.800%	3.33万	0.00亿	0.000%
2026-09-08	16.500	16.430	16.650	16.410	-0.110	-0.665%	2.45万	0.00亿	0.000%
2026-09-07	16.060	16.540	16.630	15.920	0.520	3.246%	5.15万	0.00亿	0.000%
2026-09-04	16.080	16.020	16.360	15.950	-0.060	-0.373%	3.06万	0.00亿	0.000%
2026-09-03	16.380	16.080	16.410	16.000	-0.120	-0.741%	3.38万	0.00亿	0.000%
2026-09-02	16.700	16.200	16.770	16.200	-0.600	-3.571%	4.74万	0.00亿	0.000%
2026-09-01	16.310	16.800	16.930	16.310	0.320	1.942%	6.80万	0.00亿	0.000%
2026-08-31	16.490	16.480	16.750	16.320	0.180	1.104%	6.20万	0.00亿	0.000%
2026-08-28	15.960	16.300	16.500	15.910	0.200	1.242%	6.12万	0.00亿	0.000%
2026-08-27	16.080	16.100	16.260	15.810	-0.030	-0.186%	5.46万	0.00亿	0.000%
2026-08-26	15.340	16.130	16.290	15.340	0.770	5.013%	7.99万	0.00亿	0.000%
2026-08-25	15.120	15.360	15.430	15.120	0.180	1.186%	2.30万	0.00亿	0.000%
2026-08-24	15.600	15.180	15.750	15.050	-0.420	-2.692%	3.91万	0.00亿	0.000%
2026-08-21	15.590	15.600	15.620	15.330	0.050	0.322%	3.43万	0.00亿	0.000%
2026-08-20	15.640	15.550	15.680	15.330	0.070	0.452%	3.32万	0.00亿	0.000%
2026-08-19	15.820	15.480	15.890	15.400	-0.380	-2.396%	5.40万	0.00亿	0.000%
2026-08-18	15.980	15.860	16.150	15.690	0.040	0.253%	7.88万	0.00亿	0.000%
2026-08-17	14.980	15.820	16.160	14.920	0.980	6.604%	13.67万	0.00亿	0.000%
2026-08-14	15.160	14.840	15.220	14.770	-0.290	-1.917%	3.66万	0.00亿	0.000%
2026-08-13	15.330	15.130	15.380	15.090	-0.290	-1.881%	4.42万	0.00亿	0.000%
2026-08-12	15.110	15.420	15.490	15.110	0.350	2.322%	5.61万	0.00亿	0.000%
2026-08-11	15.120	15.070	15.230	15.030	-0.130	-0.855%	2.31万	0.00亿	0.000%
2026-08-10	15.340	15.200	15.440	15.120	0.090	0.596%	4.25万	0.00亿	0.000%
2026-08-07	15.190	15.110	15.190	14.810	-0.090	-0.592%	4.89万	0.00亿	0.000%
2026-08-06	15.040	15.200	15.240	14.900	0.160	1.064%	4.02万	0.00亿	0.000%
2026-08-05	15.000	15.040	15.220	14.860	0.020	0.133%	3.71万	0.00亿	0.000%
2026-08-04	15.210	15.020	15.250	15.020	-0.180	-1.184%	3.56万	0.00亿	0.000%
2026-08-03	15.070	15.200	15.220	15.020	0.140	0.930%	3.04万	0.00亿	0.000%
2026-07-31	15.020	15.060	15.190	14.950	-0.120	-0.791%	4.21万	0.00亿	0.000%
2026-07-30	14.910	15.180	15.280	14.870	0.200	1.335%	4.72万	0.00亿	0.000%
2026-07-29	14.810	14.980	15.080	14.760	0.140	0.943%	4.55万	0.00亿	0.000%
2026-07-28	14.710	14.840	14.920	14.690	0.020	0.135%	3.49万	0.00亿	0.000%
2026-07-27	14.330	14.820	14.840	14.210	0.320	2.207%	4.10万	0.00亿	0.000%
2026-07-24	14.500	14.500	14.710	14.450	-0.090	-0.617%	4.08万	0.00亿	0.000%
2026-07-23	14.330	14.590	14.600	14.260	0.210	1.460%	2.77万	0.00亿	0.000%
2026-07-22	14.220	14.380	14.470	14.040	0.180	1.268%	3.60万	0.00亿	0.000%
2026-07-21	14.480	14.200	14.680	14.130	-0.380	-2.606%	5.65万	0.00亿	0.000%
2026-07-20	14.350	14.580	14.630	14.290	0.250	1.745%	4.00万	0.00亿	0.000%
2026-07-17	14.580	14.330	14.840	14.220	-0.250	-1.715%	4.10万	0.00亿	0.000%
2026-07-16	14.500	14.580	14.770	14.390	0.060	0.413%	2.99万	0.00亿	0.000%
2026-07-15	14.360	14.520	14.640	14.290	0.120	0.833%	2.62万	0.00亿	0.000%
2026-07-14	14.020	14.400	14.440	13.940	0.380	2.710%	2.98万	0.00亿	0.000%
2026-07-13	14.250	14.020	14.480	13.980	-0.310	-2.163%	3.41万	0.00亿	0.000%
2026-07-10	13.870	14.330	14.560	13.740	0.390	2.798%	4.32万	0.00亿	0.000%
2026-07-09	14.050	13.940	14.210	13.760	-0.150	-1.065%	2.82万	0.00亿	0.000%
2026-07-08	14.190	14.090	14.440	14.060	-0.220	-1.537%	2.70万	0.00亿	0.000%
2026-07-07	14.650	14.310	14.900	14.260	-0.450	-3.049%	2.65万	0.00亿	0.000%
2026-07-06	14.660	14.760	14.960	14.620	0.020	0.136%	3.30万	0.00亿	0.000%
2026-07-03	14.440	14.740	14.780	14.330	0.430	3.005%	3.84万	0.00亿	0.000%
2026-07-02	14.480	14.310	14.730	14.270	-0.160	-1.106%	4.09万	0.00亿	0.000%
2026-07-01	14.160	14.470	14.550	14.060	0.310	2.189%	3.38万	0.00亿	0.000%
2026-06-30	14.370	14.160	14.450	13.970	-0.280	-1.939%	3.41万	0.00亿	0.000%
2026-06-29	14.300	14.440	14.560	13.900	0.090	0.627%	4.00万	0.00亿	0.000%
2026-06-26	14.720	14.350	14.820	14.350	-0.500	-3.367%	3.19万	0.00亿	0.000%
2026-06-25	14.660	14.850	14.990	14.510	0.000	0.000%	3.16万	0.00亿	0.000%
2026-06-24	15.400	14.850	15.520	14.790	-0.570	-3.696%	3.22万	0.00亿	0.000%
2026-06-23	15.590	15.420	15.820	15.360	-0.210	-1.344%	2.63万	0.00亿	0.000%
2026-06-22	15.550	15.630	15.650	15.170	0.000	0.000%	2.84万	0.00亿	0.000%
2026-06-18	16.020	15.630	16.030	15.560	-0.380	-2.374%	2.92万	0.00亿	0.000%
2026-06-17	16.030	16.010	16.150	15.870	-0.120	-0.744%	2.56万	0.00亿	0.000%
2026-06-16	16.600	16.130	16.600	16.070	-0.450	-2.714%	4.08万	0.00亿	0.000%
2026-06-15	16.330	16.580	16.680	16.210	0.190	1.159%	5.20万	0.00亿	0.000%
2026-06-12	15.700	16.390	16.480	15.460	0.950	6.153%	10.82万	0.00亿	0.000%
2026-06-11	15.250	15.440	15.470	15.080	0.060	0.390%	3.71万	0.00亿	0.000%
2026-06-10	15.370	15.380	15.510	15.260	0.050	0.326%	2.99万	0.00亿	0.000%
2026-06-09	15.230	15.330	15.420	14.990	0.400	2.679%	3.72万	0.00亿	0.000%
2026-06-08	15.120	14.930	15.420	14.710	-0.550	-3.553%	3.16万	0.00亿	0.000%
2026-06-05	15.410	15.480	15.650	15.330	0.110	0.716%	3.04万	0.00亿	0.000%
2026-06-04	15.500	15.370	15.630	15.140	-0.230	-1.474%	3.79万	0.00亿	0.000%
2026-06-03	15.930	15.600	16.090	15.490	-0.340	-2.133%	3.56万	0.00亿	0.000%
2026-06-02	16.310	15.940	16.350	15.860	-0.350	-2.149%	2.94万	0.00亿	0.000%
2026-06-01	15.970	16.290	16.420	15.900	0.190	1.180%	3.83万	0.00亿	0.000%
2026-05-29	15.910	16.100	16.780	15.910	0.240	1.513%	6.69万	0.00亿	0.000%
2026-05-28	16.110	15.860	16.140	15.630	-0.180	-1.122%	3.74万	0.00亿	0.000%
2026-05-27	16.520	16.040	16.520	15.900	-0.480	-2.906%	3.84万	0.00亿	0.000%
2026-05-26	16.760	16.520	16.760	16.290	-0.220	-1.314%	3.84万	0.00亿	0.000%
2026-05-25	16.870	16.740	17.090	16.640	-0.090	-0.535%	3.32万	0.00亿	0.000%
2026-05-22	17.000	16.830	17.070	16.750	-0.110	-0.649%	3.69万	0.00亿	0.000%
2026-05-21	17.530	16.940	17.730	16.920	-0.480	-2.755%	4.54万	0.00亿	0.000%
2026-05-20	17.660	17.420	17.660	17.290	-0.330	-1.859%	3.93万	0.00亿	0.000%
2026-05-19	17.660	17.750	17.910	17.620	0.100	0.567%	3.54万	0.00亿	0.000%
2026-05-18	18.120	17.650	18.170	17.360	-0.650	-3.552%	7.10万	0.00亿	0.000%
2026-05-15	18.520	18.300	18.820	18.120	-0.120	-0.651%	5.83万	0.00亿	0.000%
2026-05-14	18.840	18.420	19.150	18.200	-0.310	-1.655%	7.66万	0.00亿	0.000%
2026-05-13	19.370	18.730	19.380	18.730	-0.440	-2.295%	8.31万	0.00亿	0.000%
2026-05-12	18.900	19.170	19.870	18.760	0.260	1.375%	12.32万	0.00亿	0.000%
2026-05-11	18.800	18.910	19.090	18.600	0.120	0.639%	4.88万	0.00亿	0.000%
2026-05-08	18.590	18.790	18.980	18.570	0.190	1.022%	4.90万	0.00亿	0.000%
2026-05-07	18.700	18.600	18.810	18.530	-0.090	-0.482%	3.74万	0.00亿	0.000%
2026-05-06	18.390	18.690	18.800	18.320	0.360	1.964%	4.25万	0.00亿	0.000%
2026-04-30	18.390	18.330	18.500	18.230	-0.090	-0.489%	3.17万	0.00亿	0.000%
2026-04-29	17.900	18.420	18.580	17.850	0.390	2.163%	4.51万	0.00亿	0.000%
2026-04-28	18.690	18.030	18.690	17.930	-0.700	-3.737%	6.35万	0.00亿	0.000%
2026-04-27	18.410	18.730	18.780	18.390	0.180	0.970%	3.99万	0.00亿	0.000%
2026-04-24	19.160	18.550	19.160	18.460	-0.630	-3.285%	6.25万	0.00亿	0.000%
2026-04-23	18.930	19.180	19.650	18.720	0.250	1.321%	8.13万	0.00亿	0.000%
2026-04-22	18.450	18.930	19.200	18.300	-0.140	-0.734%	9.70万	0.00亿	0.000%
2026-04-21	19.250	19.070	19.290	18.980	-0.190	-0.987%	2.49万	0.00亿	0.000%
2026-04-20	19.080	19.260	19.330	18.950	0.160	0.838%	3.25万	0.00亿	0.000%
2026-04-17	19.390	19.100	19.400	19.070	-0.280	-1.445%	3.40万	0.00亿	0.000%
2026-04-16	19.280	19.380	19.410	19.220	0.080	0.415%	2.37万	0.00亿	0.000%
2026-04-15	19.350	19.300	19.470	19.280	-0.070	-0.361%	2.32万	0.00亿	0.000%
2026-04-14	19.460	19.370	19.500	19.150	0.010	0.052%	2.67万	0.00亿	0.000%
2026-04-13	19.180	19.360	19.380	19.070	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-10	19.100	19.250	19.430	19.050	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-09	19.240	19.060	19.330	18.960	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-08	19.060	19.360	19.370	18.910	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-07	18.600	18.680	18.710	18.300	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-03	19.540	18.480	19.540	18.480	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-02	19.880	19.390	19.880	19.330	0.000	0.000%	2.71万	0.00亿	0.000%
2026-04-01	19.800	19.850	19.910	19.730	0.000	0.000%	2.82万	0.00亿	0.000%