万里马（300591）历史行情
以下为万里马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 | 6.150 | 6.150 | 6.170 | 5.840 | 0.000 | 0.000% | 1,211.01万 | 0.73亿 | 3.455% |
| 2026-10-08 | 6.280 | 6.150 | 6.340 | 6.100 | -0.020 | -0.324% | 996.01万 | 0.62亿 | 2.842% |
| 2026-10-07 | 6.290 | 6.170 | 6.310 | 6.150 | 0.000 | 0.000% | 977.63万 | 0.61亿 | 2.789% |
| 2026-10-06 | 6.290 | 6.170 | 6.310 | 6.150 | 0.000 | 0.000% | 977.63万 | 0.61亿 | 2.789% |
| 2026-10-05 | 6.290 | 6.170 | 6.310 | 6.150 | 0.000 | 0.000% | 977.63万 | 0.61亿 | 2.789% |
| 2026-10-02 | 6.290 | 6.170 | 6.310 | 6.150 | 0.000 | 0.000% | 977.63万 | 0.61亿 | 2.789% |
| 2026-10-01 | 6.290 | 6.170 | 6.310 | 6.150 | 0.000 | 0.000% | 977.63万 | 0.61亿 | 2.789% |
| 2026-09-30 | 6.290 | 6.170 | 6.310 | 6.150 | 0.000 | 0.000% | 9.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.310 | 6.170 | 6.380 | 6.140 | -0.210 | -3.292% | 14.25万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.470 | 6.380 | 6.520 | 6.280 | -0.090 | -1.391% | 8.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.550 | 6.470 | 6.650 | 6.440 | -0.080 | -1.221% | 845.15万 | 0.55亿 | 2.411% |
| 2026-09-24 | 6.550 | 6.470 | 6.650 | 6.440 | -0.080 | -1.221% | 8.45万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.660 | 6.550 | 6.700 | 6.510 | -0.140 | -2.093% | 9.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.940 | 6.690 | 6.980 | 6.640 | -0.230 | -3.324% | 19.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.660 | 6.920 | 7.000 | 6.620 | 0.270 | 4.060% | 23.42万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.590 | 6.650 | 6.840 | 6.590 | 0.030 | 0.453% | 17.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.560 | 6.620 | 6.760 | 6.500 | 0.060 | 0.915% | 14.19万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.450 | 6.560 | 6.620 | 6.300 | 0.110 | 1.705% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.530 | 6.450 | 6.580 | 6.420 | -0.080 | -1.225% | 11.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.760 | 6.530 | 6.770 | 6.510 | -0.230 | -3.402% | 13.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.950 | 6.760 | 6.950 | 6.650 | -0.220 | -3.152% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.300 | 6.980 | 7.300 | 6.950 | -0.290 | -3.989% | 13.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.280 | 7.270 | 7.340 | 7.200 | -0.060 | -0.819% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.360 | 7.330 | 7.480 | 7.270 | -0.040 | -0.543% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.470 | 7.370 | 7.540 | 7.350 | -0.090 | -1.206% | 13.49万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.550 | 7.460 | 7.640 | 7.380 | -0.010 | -0.134% | 11.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.700 | 7.470 | 7.850 | 7.430 | -0.200 | -2.608% | 15.57万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.590 | 7.670 | 7.820 | 7.500 | 0.010 | 0.131% | 17.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.710 | 7.660 | 7.830 | 7.600 | -0.040 | -0.519% | 20.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.500 | 7.700 | 7.770 | 7.050 | 0.040 | 0.522% | 33.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.270 | 7.660 | 7.700 | 7.180 | 0.350 | 4.788% | 26.09万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.070 | 7.310 | 7.500 | 7.060 | 0.300 | 4.280% | 29.53万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.300 | 7.010 | 7.360 | 6.970 | -0.250 | -3.444% | 18.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.460 | 7.260 | 7.300 | 6.400 | 0.760 | 11.692% | 33.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.650 | 6.500 | 6.730 | 6.470 | -0.170 | -2.549% | 18.54万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.640 | 6.670 | 6.820 | 6.400 | 0.010 | 0.150% | 31.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.980 | 6.660 | 8.010 | 6.530 | -1.160 | -14.834% | 61.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.330 | 7.820 | 8.360 | 7.780 | -0.590 | -7.015% | 30.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.390 | 8.410 | 8.650 | 8.280 | 0.380 | 4.732% | 45.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.290 | 8.030 | 8.370 | 7.740 | -0.260 | -3.136% | 44.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.730 | 8.290 | 8.300 | 7.600 | 0.640 | 8.366% | 45.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.980 | 7.650 | 8.110 | 7.610 | -0.350 | -4.375% | 20.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.150 | 8.000 | 8.220 | 7.960 | -0.100 | -1.235% | 18.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.920 | 8.100 | 8.300 | 7.740 | 0.070 | 0.872% | 30.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.460 | 8.030 | 8.060 | 7.460 | 0.570 | 7.641% | 34.97万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.430 | 7.460 | 7.480 | 7.220 | 0.030 | 0.404% | 15.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.370 | 7.430 | 7.500 | 7.200 | 0.050 | 0.678% | 17.00万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.360 | 7.380 | 7.500 | 7.200 | -0.010 | -0.135% | 17.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.080 | 7.390 | 7.450 | 6.980 | 0.390 | 5.571% | 21.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.070 | 7.000 | 7.080 | 6.820 | -0.070 | -0.990% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.000 | 7.070 | 7.130 | 6.920 | 0.210 | 3.061% | 22.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.170 | 6.860 | 7.180 | 6.780 | -0.290 | -4.056% | 28.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.030 | 7.150 | 7.570 | 7.030 | 0.020 | 0.281% | 40.24万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.700 | 7.130 | 7.250 | 6.650 | 0.330 | 4.853% | 37.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.930 | 6.800 | 6.850 | 5.920 | 0.750 | 12.397% | 35.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.700 | 6.050 | 6.110 | 5.620 | 0.290 | 5.035% | 26.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.530 | 5.760 | 5.790 | 5.510 | 0.190 | 3.411% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.690 | 5.570 | 5.780 | 5.570 | -0.260 | -4.460% | 13.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.820 | 5.830 | 5.870 | 5.290 | -0.040 | -0.681% | 28.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.350 | 5.870 | 6.520 | 5.800 | -0.590 | -9.133% | 35.97万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.250 | 6.460 | 7.440 | 6.350 | -0.840 | -11.507% | 57.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.030 | 7.300 | 7.370 | 6.030 | 1.160 | 18.893% | 66.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.040 | 6.140 | 6.260 | 6.010 | 0.090 | 1.488% | 8.81万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.920 | 6.050 | 6.080 | 5.810 | 0.130 | 2.196% | 8.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.470 | 5.920 | 6.520 | 5.910 | -0.520 | -8.075% | 13.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.350 | 6.440 | 6.630 | 6.290 | 0.090 | 1.417% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.120 | 6.350 | 6.370 | 6.000 | 0.210 | 3.420% | 13.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.380 | 6.140 | 6.400 | 6.130 | -0.210 | -3.307% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.510 | 6.350 | 6.660 | 6.340 | -0.190 | -2.905% | 9.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.960 | 6.540 | 7.200 | 6.450 | -0.380 | -5.491% | 18.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.650 | 6.920 | 7.020 | 6.580 | 0.250 | 3.748% | 19.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.660 | 6.670 | 6.910 | 6.640 | -0.040 | -0.596% | 13.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.730 | 6.710 | 6.830 | 6.630 | -0.020 | -0.297% | 12.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.690 | 6.730 | 6.810 | 6.570 | 0.040 | 0.598% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.920 | 6.690 | 7.020 | 6.570 | -0.230 | -3.324% | 12.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.070 | 6.920 | 7.110 | 6.860 | -0.200 | -2.809% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.200 | 7.120 | 7.650 | 7.050 | -0.150 | -2.063% | 32.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.320 | 7.270 | 7.440 | 7.080 | -0.100 | -1.357% | 13.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.200 | 7.370 | 7.480 | 7.110 | 0.150 | 2.078% | 19.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.330 | 7.220 | 7.330 | 6.950 | -0.180 | -2.432% | 24.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.160 | 7.400 | 7.490 | 7.060 | 0.190 | 2.635% | 19.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.210 | 7.210 | 7.350 | 7.150 | -0.050 | -0.689% | 9.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.290 | 7.260 | 7.570 | 7.150 | -0.070 | -0.955% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.150 | 7.330 | 7.420 | 7.090 | 0.250 | 3.531% | 15.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.120 | 7.080 | 7.380 | 7.030 | 0.040 | 0.568% | 12.43万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.070 | 7.040 | 7.130 | 6.900 | -0.090 | -1.262% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.220 | 7.130 | 7.300 | 7.040 | -0.160 | -2.195% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.470 | 7.290 | 7.520 | 7.200 | -0.140 | -1.884% | 10.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.270 | 7.430 | 7.660 | 7.180 | -0.040 | -0.535% | 15.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.450 | 7.470 | 7.660 | 7.220 | 0.020 | 0.268% | 13.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.420 | 7.450 | 7.560 | 7.240 | 0.020 | 0.269% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.580 | 7.430 | 7.640 | 7.360 | -0.160 | -2.108% | 10.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.890 | 7.590 | 8.000 | 7.500 | -0.300 | -3.802% | 12.31万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.790 | 7.890 | 8.040 | 7.650 | 0.100 | 1.284% | 11.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.060 | 7.790 | 8.100 | 7.730 | -0.260 | -3.230% | 13.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.920 | 8.050 | 8.230 | 7.850 | 0.090 | 1.131% | 12.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.160 | 7.960 | 8.180 | 7.850 | -0.190 | -2.331% | 14.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.200 | 8.150 | 8.210 | 7.990 | -0.060 | -0.731% | 17.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.080 | 8.210 | 8.660 | 8.060 | 0.150 | 1.861% | 28.29万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.000 | 8.060 | 8.200 | 7.910 | 0.150 | 1.896% | 14.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.160 | 7.910 | 8.350 | 7.890 | -0.250 | -3.064% | 15.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.360 | 8.160 | 8.360 | 7.940 | -0.170 | -2.041% | 21.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.380 | 8.330 | 8.430 | 8.200 | -0.040 | -0.478% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.330 | 8.370 | 8.540 | 8.210 | 0.040 | 0.480% | 18.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.180 | 8.330 | 8.390 | 8.110 | 0.130 | 1.585% | 19.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.370 | 8.200 | 8.410 | 8.200 | -0.160 | -1.914% | 15.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.500 | 8.360 | 8.530 | 8.300 | -0.100 | -1.182% | 18.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.500 | 8.460 | 8.750 | 8.380 | -0.040 | -0.471% | 24.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.430 | 8.500 | 8.590 | 8.250 | 0.110 | 1.311% | 28.71万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.050 | 8.390 | 8.450 | 7.950 | 0.340 | 4.224% | 30.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.170 | 8.050 | 8.250 | 8.010 | -0.150 | -1.829% | 24.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.010 | 8.200 | 8.260 | 7.900 | 0.280 | 3.535% | 36.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.740 | 7.920 | 7.980 | 7.660 | 0.240 | 3.125% | 28.38万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.670 | 7.680 | 7.790 | 7.600 | -0.040 | -0.518% | 19.94万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.790 | 7.720 | 8.040 | 7.680 | -0.120 | -1.531% | 39.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.120 | 7.840 | 7.960 | 7.100 | 0.880 | 12.644% | 62.35万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.710 | 6.960 | 7.070 | 6.680 | 0.260 | 3.881% | 22.61万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.770 | 6.700 | 6.830 | 6.650 | -0.100 | -1.471% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.970 | 6.800 | 6.970 | 6.780 | -0.150 | -2.158% | 10.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.000 | 6.950 | 7.060 | 6.900 | -0.070 | -0.997% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.000 | 7.020 | 7.050 | 6.910 | 0.060 | 0.862% | 8.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.050 | 6.960 | 7.080 | 6.890 | -0.090 | -1.277% | 10.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.990 | 7.050 | 7.090 | 6.910 | 0.110 | 1.585% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.070 | 6.940 | 7.070 | 6.920 | -0.100 | -1.420% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.050 | 7.040 | 7.070 | 6.880 | 0.030 | 0.428% | 7.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.000 | 7.010 | 7.040 | 6.940 | 0.000 | 0.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.010 | 7.020 | 7.080 | 6.950 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.110 | 6.960 | 7.110 | 6.920 | 0.000 | 0.000% | 8.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.980 | 7.120 | 7.130 | 6.920 | 0.000 | 0.000% | 9.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.680 | 6.850 | 6.900 | 6.660 | 0.000 | 0.000% | 12.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.880 | 6.650 | 6.960 | 6.620 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.150 | 6.930 | 7.150 | 6.860 | 0.000 | 0.000% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.190 | 7.110 | 7.220 | 7.020 | 0.000 | 0.000% | 11.31万 | 0.00亿 | 0.000% |