万马股份（002276）历史行情

以下为万马股份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
2026-10-08	9.930	9.900	10.100	9.860	0.040	0.406%	985.63万	0.98亿	0.978%
2026-10-07	9.780	9.860	9.930	9.750	0.120	1.232%	785.50万	0.77亿	0.780%
2026-10-06	9.780	9.860	9.930	9.750	0.120	1.232%	785.50万	0.77亿	0.780%
2026-10-05	9.780	9.860	9.930	9.750	0.120	1.232%	785.50万	0.77亿	0.780%
2026-10-02	9.780	9.860	9.930	9.750	0.120	1.232%	785.50万	0.77亿	0.780%
2026-10-01	9.780	9.860	9.930	9.750	0.120	1.232%	785.50万	0.77亿	0.780%
2026-09-30	9.780	9.860	9.930	9.750	0.120	1.232%	7.86万	0.00亿	0.000%
2026-09-29	9.730	9.740	9.850	9.680	0.010	0.103%	5.64万	0.00亿	0.000%
2026-09-28	9.830	9.730	9.850	9.620	-0.090	-0.916%	10.46万	0.00亿	0.000%
2026-09-27	9.890	9.820	10.010	9.810	-0.090	-0.908%	812.38万	0.80亿	0.806%
2026-09-24	9.890	9.820	10.010	9.810	-0.090	-0.908%	8.12万	0.00亿	0.000%
2026-09-23	10.030	9.910	10.040	9.900	-0.110	-1.098%	10.45万	0.00亿	0.000%
2026-09-22	10.190	10.020	10.240	10.000	-0.140	-1.378%	11.81万	0.00亿	0.000%
2026-09-21	10.050	10.160	10.270	10.010	0.130	1.296%	11.08万	0.00亿	0.000%
2026-09-18	9.990	10.030	10.130	9.990	0.050	0.501%	9.06万	0.00亿	0.000%
2026-09-17	10.090	9.980	10.090	9.930	-0.100	-0.992%	9.30万	0.00亿	0.000%
2026-09-16	9.860	10.080	10.130	9.830	0.150	1.511%	10.25万	0.00亿	0.000%
2026-09-15	10.080	9.930	10.090	9.920	-0.120	-1.194%	8.60万	0.00亿	0.000%
2026-09-14	10.020	10.050	10.150	9.990	-0.030	-0.298%	7.98万	0.00亿	0.000%
2026-09-11	10.090	10.080	10.140	9.980	-0.110	-1.079%	13.45万	0.00亿	0.000%
2026-09-10	10.270	10.190	10.270	10.120	-0.110	-1.068%	9.81万	0.00亿	0.000%
2026-09-09	10.260	10.300	10.410	10.210	0.040	0.390%	11.91万	0.00亿	0.000%
2026-09-08	10.270	10.260	10.350	10.210	-0.020	-0.195%	8.96万	0.00亿	0.000%
2026-09-07	10.350	10.280	10.370	10.250	-0.120	-1.154%	10.10万	0.00亿	0.000%
2026-09-04	10.490	10.400	10.630	10.350	-0.020	-0.192%	19.28万	0.00亿	0.000%
2026-09-03	10.380	10.420	10.500	10.350	0.010	0.096%	12.04万	0.00亿	0.000%
2026-09-02	10.400	10.410	10.450	10.220	-0.010	-0.096%	11.58万	0.00亿	0.000%
2026-09-01	10.330	10.420	10.460	10.280	0.100	0.969%	12.29万	0.00亿	0.000%
2026-08-31	10.290	10.320	10.360	10.200	-0.030	-0.290%	9.53万	0.00亿	0.000%
2026-08-28	10.290	10.350	10.370	10.260	0.060	0.583%	10.22万	0.00亿	0.000%
2026-08-27	10.300	10.290	10.320	10.210	-0.030	-0.291%	9.95万	0.00亿	0.000%
2026-08-26	10.300	10.320	10.460	10.250	0.050	0.487%	12.41万	0.00亿	0.000%
2026-08-25	10.010	10.270	10.300	9.920	0.280	2.803%	14.34万	0.00亿	0.000%
2026-08-24	10.020	9.990	10.070	9.900	-0.060	-0.597%	11.75万	0.00亿	0.000%
2026-08-21	10.100	10.050	10.160	9.970	-0.110	-1.083%	9.82万	0.00亿	0.000%
2026-08-20	10.050	10.160	10.260	9.940	0.290	2.938%	21.87万	0.00亿	0.000%
2026-08-19	10.350	9.870	10.390	9.860	-0.530	-5.096%	19.60万	0.00亿	0.000%
2026-08-18	10.360	10.400	10.410	10.230	0.020	0.193%	13.99万	0.00亿	0.000%
2026-08-17	10.290	10.380	10.400	10.160	0.090	0.875%	11.21万	0.00亿	0.000%
2026-08-14	10.430	10.290	10.450	10.240	-0.120	-1.153%	11.79万	0.00亿	0.000%
2026-08-13	10.560	10.410	10.620	10.400	-0.150	-1.420%	13.25万	0.00亿	0.000%
2026-08-12	10.430	10.560	10.590	10.400	0.100	0.956%	12.88万	0.00亿	0.000%
2026-08-11	10.500	10.460	10.550	10.330	-0.050	-0.476%	12.61万	0.00亿	0.000%
2026-08-10	10.430	10.510	10.520	10.360	0.080	0.767%	13.95万	0.00亿	0.000%
2026-08-07	10.500	10.430	10.520	10.290	-0.060	-0.572%	16.87万	0.00亿	0.000%
2026-08-06	10.590	10.490	10.670	10.350	-0.170	-1.595%	22.20万	0.00亿	0.000%
2026-08-05	10.670	10.660	10.720	10.540	0.000	0.000%	21.98万	0.00亿	0.000%
2026-08-04	10.780	10.660	10.790	10.620	-0.060	-0.560%	24.72万	0.00亿	0.000%
2026-08-03	10.430	10.720	10.740	10.360	0.360	3.475%	26.94万	0.00亿	0.000%
2026-07-31	10.150	10.360	10.380	10.140	0.170	1.668%	27.21万	0.00亿	0.000%
2026-07-30	9.950	10.190	10.340	9.950	0.130	1.292%	27.42万	0.00亿	0.000%
2026-07-29	9.850	10.060	10.110	9.720	0.380	3.926%	36.58万	0.00亿	0.000%
2026-07-28	9.640	9.680	9.730	9.590	-0.060	-0.616%	14.23万	0.00亿	0.000%
2026-07-27	9.460	9.740	9.840	9.440	0.290	3.069%	20.64万	0.00亿	0.000%
2026-07-24	9.750	9.450	9.810	9.450	-0.360	-3.670%	21.12万	0.00亿	0.000%
2026-07-23	9.400	9.810	9.830	9.380	0.370	3.919%	25.51万	0.00亿	0.000%
2026-07-22	9.520	9.440	9.550	9.330	-0.150	-1.564%	19.46万	0.00亿	0.000%
2026-07-21	9.320	9.590	9.650	9.320	0.280	3.008%	27.63万	0.00亿	0.000%
2026-07-20	9.240	9.310	9.500	9.110	0.070	0.758%	23.02万	0.00亿	0.000%
2026-07-17	9.600	9.240	9.680	9.210	-0.350	-3.650%	21.34万	0.00亿	0.000%
2026-07-16	9.420	9.590	9.720	9.340	0.130	1.374%	18.15万	0.00亿	0.000%
2026-07-15	9.300	9.460	9.590	9.300	0.080	0.853%	15.22万	0.00亿	0.000%
2026-07-14	9.290	9.380	9.390	9.170	0.090	0.969%	16.68万	0.00亿	0.000%
2026-07-13	9.750	9.290	9.830	9.290	-0.460	-4.718%	20.95万	0.00亿	0.000%
2026-07-10	9.580	9.750	10.000	9.510	0.150	1.563%	22.56万	0.00亿	0.000%
2026-07-09	9.710	9.600	9.750	9.380	-0.110	-1.133%	20.54万	0.00亿	0.000%
2026-07-08	9.910	9.710	9.980	9.700	-0.270	-2.705%	18.67万	0.00亿	0.000%
2026-07-07	10.250	9.980	10.510	9.960	-0.380	-3.668%	21.57万	0.00亿	0.000%
2026-07-06	10.710	10.360	10.820	10.300	-0.360	-3.358%	28.50万	0.00亿	0.000%
2026-07-03	10.250	10.720	10.940	10.160	0.620	6.139%	42.91万	0.00亿	0.000%
2026-07-02	10.100	10.100	10.450	10.060	-0.040	-0.394%	22.82万	0.00亿	0.000%
2026-07-01	10.050	10.140	10.240	10.020	0.030	0.297%	16.93万	0.00亿	0.000%
2026-06-30	9.990	10.110	10.200	9.900	0.120	1.201%	14.60万	0.00亿	0.000%
2026-06-29	10.010	9.990	10.100	9.810	-0.060	-0.597%	18.14万	0.00亿	0.000%
2026-06-26	10.500	10.050	10.520	10.040	-0.400	-3.828%	19.06万	0.00亿	0.000%
2026-06-25	10.790	10.450	10.880	10.400	-0.380	-3.509%	18.56万	0.00亿	0.000%
2026-06-24	11.080	10.830	11.080	10.700	-0.180	-1.635%	16.75万	0.00亿	0.000%
2026-06-23	11.200	11.010	11.440	10.950	-0.270	-2.394%	23.47万	0.00亿	0.000%
2026-06-22	10.700	11.280	11.320	10.400	0.520	4.833%	36.58万	0.00亿	0.000%
2026-06-18	10.900	10.760	10.940	10.710	-0.160	-1.465%	13.23万	0.00亿	0.000%
2026-06-17	11.160	10.920	11.180	10.830	-0.220	-1.975%	16.78万	0.00亿	0.000%
2026-06-16	11.070	11.140	11.250	10.960	0.030	0.270%	17.62万	0.00亿	0.000%
2026-06-15	11.300	11.110	11.360	11.020	0.320	2.966%	23.79万	0.00亿	0.000%
2026-06-12	10.740	10.790	10.920	10.620	0.195	1.840%	18.55万	0.00亿	0.000%
2026-06-11	10.875	10.595	10.875	10.545	-0.290	-2.664%	17.93万	0.00亿	0.000%
2026-06-10	11.225	10.885	11.265	10.845	-0.450	-3.970%	19.26万	0.00亿	0.000%
2026-06-09	11.425	11.335	11.425	11.155	0.000	0.000%	12.94万	0.00亿	0.000%
2026-06-08	11.425	11.335	11.735	11.165	-0.260	-2.242%	21.28万	0.00亿	0.000%
2026-06-05	11.335	11.595	11.885	11.075	0.250	2.204%	26.03万	0.00亿	0.000%
2026-06-04	11.475	11.345	11.565	11.285	-0.220	-1.902%	16.48万	0.00亿	0.000%
2026-06-03	11.675	11.565	11.805	11.465	-0.140	-1.196%	15.64万	0.00亿	0.000%
2026-06-02	11.905	11.705	11.995	11.555	-0.190	-1.597%	16.74万	0.00亿	0.000%
2026-06-01	11.875	11.895	12.005	11.825	0.090	0.762%	14.57万	0.00亿	0.000%
2026-05-29	12.195	11.805	12.265	11.745	-0.390	-3.198%	20.34万	0.00亿	0.000%
2026-05-28	12.275	12.195	12.345	11.905	-0.080	-0.652%	20.56万	0.00亿	0.000%
2026-05-27	12.685	12.275	12.845	12.265	-0.470	-3.688%	22.55万	0.00亿	0.000%
2026-05-26	12.775	12.745	13.055	12.515	-0.030	-0.235%	22.55万	0.00亿	0.000%
2026-05-25	12.965	12.775	13.145	12.695	-0.180	-1.389%	17.94万	0.00亿	0.000%
2026-05-22	12.865	12.955	13.195	12.645	0.130	1.014%	23.14万	0.00亿	0.000%
2026-05-21	13.085	12.825	13.295	12.815	-0.240	-1.837%	24.16万	0.00亿	0.000%
2026-05-20	13.425	13.065	13.445	13.015	-0.440	-3.258%	18.95万	0.00亿	0.000%
2026-05-19	13.265	13.505	13.505	13.195	0.240	1.809%	16.91万	0.00亿	0.000%
2026-05-18	13.255	13.265	13.405	13.185	-0.070	-0.525%	15.47万	0.00亿	0.000%
2026-05-15	13.215	13.335	13.635	13.175	0.130	0.984%	21.80万	0.00亿	0.000%
2026-05-14	13.765	13.205	13.845	13.205	-0.560	-4.068%	23.29万	0.00亿	0.000%
2026-05-13	13.635	13.765	13.865	13.575	0.120	0.879%	19.14万	0.00亿	0.000%
2026-05-12	13.755	13.645	13.845	13.595	-0.110	-0.800%	22.31万	0.00亿	0.000%
2026-05-11	13.855	13.755	13.925	13.705	0.000	0.000%	25.84万	0.00亿	0.000%
2026-05-08	13.595	13.755	13.835	13.455	0.130	0.954%	23.14万	0.00亿	0.000%
2026-05-07	13.255	13.625	13.655	13.185	0.440	3.337%	28.20万	0.00亿	0.000%
2026-05-06	13.015	13.185	13.275	12.955	0.340	2.647%	24.55万	0.00亿	0.000%
2026-04-30	13.145	12.845	13.245	12.825	-0.530	-3.963%	33.88万	0.00亿	0.000%
2026-04-29	13.025	13.375	13.425	12.965	0.260	1.982%	19.02万	0.00亿	0.000%
2026-04-28	13.535	13.115	13.545	13.055	-0.440	-3.246%	22.25万	0.00亿	0.000%
2026-04-27	13.665	13.555	13.725	13.515	-0.180	-1.311%	16.96万	0.00亿	0.000%
2026-04-24	13.885	13.735	13.915	13.565	-0.140	-1.009%	24.83万	0.00亿	0.000%
2026-04-23	14.445	13.875	14.455	13.845	-0.790	-5.387%	47.34万	0.00亿	0.000%
2026-04-22	14.355	14.665	14.715	14.345	0.220	1.523%	24.84万	0.00亿	0.000%
2026-04-21	14.625	14.445	14.635	14.315	-0.230	-1.567%	20.45万	0.00亿	0.000%
2026-04-20	14.525	14.675	14.735	14.455	0.250	1.733%	28.08万	0.00亿	0.000%
2026-04-17	14.405	14.425	14.515	14.255	0.020	0.139%	17.58万	0.00亿	0.000%
2026-04-16	14.325	14.405	14.445	14.165	0.180	1.265%	21.50万	0.00亿	0.000%
2026-04-15	14.325	14.225	14.375	14.195	-0.010	-0.070%	18.07万	0.00亿	0.000%
2026-04-14	14.155	14.235	14.265	14.095	0.170	1.209%	16.52万	0.00亿	0.000%
2026-04-13	13.975	14.065	14.125	13.895	-0.050	-0.354%	15.76万	0.00亿	0.000%
2026-04-10	14.105	14.115	14.275	14.095	0.000	0.000%	16.50万	0.00亿	0.000%
2026-04-09	14.075	13.995	14.115	13.975	0.000	0.000%	14.18万	0.00亿	0.000%
2026-04-08	13.895	14.235	14.235	13.895	0.000	0.000%	23.00万	0.00亿	0.000%
2026-04-07	13.605	13.615	13.775	13.535	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-03	13.935	13.595	13.955	13.535	0.000	0.000%	13.67万	0.00亿	0.000%
2026-04-02	14.075	13.885	14.225	13.805	0.000	0.000%	14.69万	0.00亿	0.000%
2026-04-01	14.195	14.155	14.245	14.075	0.000	0.000%	14.13万	0.00亿	0.000%