万马科技（300698）历史行情

以下为万马科技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	26.710	25.800	26.800	25.600	-0.740	-2.788%	169.33万	0.44亿	1.409%
2026-10-07	27.280	26.540	27.290	26.490	-0.590	-2.175%	176.78万	0.47亿	1.471%
2026-10-06	27.280	26.540	27.290	26.490	-0.590	-2.175%	176.78万	0.47亿	1.471%
2026-10-05	27.280	26.540	27.290	26.490	-0.590	-2.175%	176.78万	0.47亿	1.471%
2026-10-02	27.280	26.540	27.290	26.490	-0.590	-2.175%	176.78万	0.47亿	1.471%
2026-10-01	27.280	26.540	27.290	26.490	-0.590	-2.175%	176.78万	0.47亿	1.471%
2026-09-30	27.280	26.540	27.290	26.490	-0.590	-2.175%	1.77万	0.00亿	0.000%
2026-09-29	26.620	27.130	27.530	26.180	0.610	2.300%	2.37万	0.00亿	0.000%
2026-09-28	27.520	26.520	27.740	26.230	-1.200	-4.329%	2.63万	0.00亿	0.000%
2026-09-27	28.300	27.720	28.480	27.660	-0.550	-1.946%	148.75万	0.42亿	1.238%
2026-09-24	28.300	27.720	28.480	27.660	-0.550	-1.946%	1.49万	0.00亿	0.000%
2026-09-23	28.700	28.270	28.700	28.110	-0.460	-1.601%	2.45万	0.00亿	0.000%
2026-09-22	28.530	28.730	28.900	28.110	0.620	2.206%	4.07万	0.00亿	0.000%
2026-09-21	27.170	28.110	28.160	27.170	0.980	3.612%	4.12万	0.00亿	0.000%
2026-09-18	26.100	27.130	27.760	25.980	1.180	4.547%	3.80万	0.00亿	0.000%
2026-09-17	25.460	25.950	26.300	25.410	0.190	0.738%	1.57万	0.00亿	0.000%
2026-09-16	25.390	25.760	25.850	25.110	0.380	1.497%	1.53万	0.00亿	0.000%
2026-09-15	25.630	25.380	25.880	25.360	-0.360	-1.399%	1.42万	0.00亿	0.000%
2026-09-14	25.600	25.740	26.100	25.480	-0.140	-0.541%	1.60万	0.00亿	0.000%
2026-09-11	25.950	25.880	26.270	25.460	-0.230	-0.881%	2.12万	0.00亿	0.000%
2026-09-10	26.630	26.110	26.630	26.060	-0.570	-2.136%	1.85万	0.00亿	0.000%
2026-09-09	26.510	26.680	27.480	26.510	0.110	0.414%	3.14万	0.00亿	0.000%
2026-09-08	26.820	26.570	27.180	26.500	-0.250	-0.932%	2.11万	0.00亿	0.000%
2026-09-07	27.000	26.820	27.400	26.640	-0.350	-1.288%	2.69万	0.00亿	0.000%
2026-09-04	27.680	27.170	28.080	27.020	0.320	1.192%	4.20万	0.00亿	0.000%
2026-09-03	27.340	26.850	27.340	26.640	-0.090	-0.334%	2.45万	0.00亿	0.000%
2026-09-02	26.770	26.940	27.180	26.700	-0.350	-1.283%	2.33万	0.00亿	0.000%
2026-09-01	26.800	27.290	27.540	26.620	0.360	1.337%	3.04万	0.00亿	0.000%
2026-08-31	25.960	26.930	26.980	25.780	0.660	2.512%	2.64万	0.00亿	0.000%
2026-08-28	26.410	26.270	26.920	26.270	-0.410	-1.537%	2.61万	0.00亿	0.000%
2026-08-27	26.580	26.680	26.830	26.330	0.090	0.338%	3.24万	0.00亿	0.000%
2026-08-26	26.660	26.590	27.280	26.250	0.180	0.682%	4.77万	0.00亿	0.000%
2026-08-25	24.000	26.410	26.640	24.000	1.440	5.767%	6.55万	0.00亿	0.000%
2026-08-24	25.260	24.970	26.710	24.670	0.100	0.402%	4.90万	0.00亿	0.000%
2026-08-21	24.600	24.870	25.110	24.470	-0.130	-0.520%	2.17万	0.00亿	0.000%
2026-08-20	24.760	25.000	25.270	24.550	0.500	2.041%	1.99万	0.00亿	0.000%
2026-08-19	25.510	24.500	25.940	24.380	-1.410	-5.442%	2.57万	0.00亿	0.000%
2026-08-18	26.150	25.910	26.230	25.540	-0.410	-1.558%	2.38万	0.00亿	0.000%
2026-08-17	25.910	26.320	26.390	25.700	0.180	0.689%	2.98万	0.00亿	0.000%
2026-08-14	26.280	26.140	26.400	25.750	0.010	0.038%	2.82万	0.00亿	0.000%
2026-08-13	26.280	26.130	26.980	26.020	0.000	0.000%	4.77万	0.00亿	0.000%
2026-08-12	25.680	26.130	26.240	25.480	0.050	0.192%	4.31万	0.00亿	0.000%
2026-08-11	26.390	26.080	26.860	25.300	0.480	1.875%	6.14万	0.00亿	0.000%
2026-08-10	25.720	25.600	25.770	24.970	0.020	0.078%	2.83万	0.00亿	0.000%
2026-08-07	26.280	25.580	26.310	25.030	-0.620	-2.366%	4.68万	0.00亿	0.000%
2026-08-06	25.620	26.200	26.620	25.580	-0.160	-0.607%	6.99万	0.00亿	0.000%
2026-08-05	27.000	26.360	28.390	26.000	0.930	3.657%	9.43万	0.00亿	0.000%
2026-08-04	25.090	25.430	25.550	24.710	0.620	2.499%	2.78万	0.00亿	0.000%
2026-08-03	24.000	24.810	24.970	24.000	0.710	2.946%	3.48万	0.00亿	0.000%
2026-07-31	23.680	24.100	24.540	23.680	0.610	2.597%	2.87万	0.00亿	0.000%
2026-07-30	24.020	23.490	24.300	23.320	-0.590	-2.450%	2.42万	0.00亿	0.000%
2026-07-29	23.600	24.080	24.260	23.400	0.580	2.468%	2.75万	0.00亿	0.000%
2026-07-28	23.300	23.500	24.120	23.300	-0.130	-0.550%	1.99万	0.00亿	0.000%
2026-07-27	22.560	23.630	23.750	22.000	1.070	4.743%	2.76万	0.00亿	0.000%
2026-07-24	22.990	22.560	23.230	22.430	-0.780	-3.342%	2.31万	0.00亿	0.000%
2026-07-23	23.000	23.340	23.560	22.780	0.370	1.611%	3.03万	0.00亿	0.000%
2026-07-22	23.440	22.970	23.440	22.740	-0.430	-1.838%	2.87万	0.00亿	0.000%
2026-07-21	23.060	23.400	23.560	21.720	0.340	1.474%	3.72万	0.00亿	0.000%
2026-07-20	23.610	23.060	24.440	22.680	-0.500	-2.122%	3.55万	0.00亿	0.000%
2026-07-17	25.000	23.560	25.450	23.510	-1.670	-6.619%	3.04万	0.00亿	0.000%
2026-07-16	24.990	25.230	25.790	24.580	0.200	0.799%	2.58万	0.00亿	0.000%
2026-07-15	25.120	25.030	25.740	24.800	-0.060	-0.239%	2.69万	0.00亿	0.000%
2026-07-14	25.000	25.090	25.180	24.180	0.280	1.129%	2.14万	0.00亿	0.000%
2026-07-13	26.300	24.810	26.600	24.780	-1.490	-5.665%	2.44万	0.00亿	0.000%
2026-07-10	25.900	26.300	27.200	25.550	0.510	1.978%	2.36万	0.00亿	0.000%
2026-07-09	25.830	25.790	25.990	24.750	-0.040	-0.155%	2.32万	0.00亿	0.000%
2026-07-08	26.360	25.830	26.360	25.450	-0.320	-1.224%	2.16万	0.00亿	0.000%
2026-07-07	26.910	26.150	27.350	25.830	-0.990	-3.648%	2.24万	0.00亿	0.000%
2026-07-06	28.010	27.140	28.500	27.050	-1.020	-3.622%	2.48万	0.00亿	0.000%
2026-07-03	27.350	28.160	28.580	27.280	0.940	3.453%	2.74万	0.00亿	0.000%
2026-07-02	27.690	27.220	28.190	27.120	-0.670	-2.402%	2.15万	0.00亿	0.000%
2026-07-01	27.130	27.890	28.200	26.900	0.690	2.537%	3.18万	0.00亿	0.000%
2026-06-30	26.250	27.200	27.480	26.130	0.930	3.540%	4.30万	0.00亿	0.000%
2026-06-29	27.600	26.270	27.870	25.900	-1.490	-5.367%	5.33万	0.00亿	0.000%
2026-06-26	28.620	27.760	28.700	27.720	-1.150	-3.978%	2.59万	0.00亿	0.000%
2026-06-25	29.920	28.910	30.170	28.870	-1.150	-3.826%	2.95万	0.00亿	0.000%
2026-06-24	30.680	30.060	31.000	29.220	-0.820	-2.655%	2.84万	0.00亿	0.000%
2026-06-23	30.290	30.880	31.390	30.170	0.400	1.312%	2.86万	0.00亿	0.000%
2026-06-22	31.990	30.480	32.030	29.520	-1.510	-4.720%	3.67万	0.00亿	0.000%
2026-06-18	31.800	31.990	32.430	31.380	0.090	0.282%	1.92万	0.00亿	0.000%
2026-06-17	32.030	31.900	32.320	31.510	-0.540	-1.665%	2.32万	0.00亿	0.000%
2026-06-16	32.480	32.440	32.830	31.880	-0.020	-0.062%	2.22万	0.00亿	0.000%
2026-06-15	31.240	32.460	32.600	31.240	1.260	4.038%	2.64万	0.00亿	0.000%
2026-06-12	31.310	31.200	31.800	31.100	0.240	0.775%	1.80万	0.00亿	0.000%
2026-06-11	31.980	30.960	32.500	30.560	-1.160	-3.611%	2.49万	0.00亿	0.000%
2026-06-10	33.000	32.120	33.370	31.620	-1.290	-3.861%	2.64万	0.00亿	0.000%
2026-06-09	33.500	33.410	33.600	32.820	0.490	1.488%	1.99万	0.00亿	0.000%
2026-06-08	33.880	32.920	34.450	32.450	-1.980	-5.673%	3.06万	0.00亿	0.000%
2026-06-05	35.000	34.900	35.710	34.610	-0.550	-1.551%	3.55万	0.00亿	0.000%
2026-06-04	34.100	35.450	36.000	33.900	0.920	2.664%	3.96万	0.00亿	0.000%
2026-06-03	34.060	34.530	36.300	33.680	0.340	0.994%	3.69万	0.00亿	0.000%
2026-06-02	34.660	34.190	35.100	33.800	-0.710	-2.034%	2.21万	0.00亿	0.000%
2026-06-01	34.380	34.900	35.220	34.020	0.410	1.189%	2.49万	0.00亿	0.000%
2026-05-29	37.080	34.490	37.190	34.400	-2.730	-7.335%	4.79万	0.00亿	0.000%
2026-05-28	36.560	37.220	37.380	35.340	0.440	1.196%	4.56万	0.00亿	0.000%
2026-05-27	38.280	36.780	38.900	36.490	-1.690	-4.393%	5.00万	0.00亿	0.000%
2026-05-26	38.830	38.470	39.280	37.560	-0.730	-1.862%	5.49万	0.00亿	0.000%
2026-05-25	39.060	39.200	39.710	38.210	-0.370	-0.935%	6.19万	0.00亿	0.000%
2026-05-22	40.200	39.570	40.440	38.530	-0.610	-1.518%	9.07万	0.00亿	0.000%
2026-05-21	38.530	40.180	41.600	38.400	2.150	5.653%	15.21万	0.00亿	0.000%
2026-05-20	38.710	38.030	39.140	37.710	-1.110	-2.836%	3.57万	0.00亿	0.000%
2026-05-19	37.920	39.140	39.300	37.770	1.320	3.490%	5.79万	0.00亿	0.000%
2026-05-18	37.430	37.820	38.460	36.850	0.100	0.265%	2.99万	0.00亿	0.000%
2026-05-15	37.650	37.720	38.480	37.400	0.320	0.856%	3.73万	0.00亿	0.000%
2026-05-14	39.910	37.400	39.940	37.330	-2.350	-5.912%	5.78万	0.00亿	0.000%
2026-05-13	38.350	39.750	39.920	38.160	1.010	2.607%	5.90万	0.00亿	0.000%
2026-05-12	39.200	38.740	39.420	38.160	-0.290	-0.743%	4.42万	0.00亿	0.000%
2026-05-11	38.790	39.030	39.290	38.520	0.340	0.879%	4.92万	0.00亿	0.000%
2026-05-08	38.240	38.690	38.690	37.770	0.010	0.026%	4.52万	0.00亿	0.000%
2026-05-07	39.190	38.680	39.500	38.610	-0.750	-1.902%	7.63万	0.00亿	0.000%
2026-05-06	38.240	39.430	39.970	38.090	1.750	4.644%	7.58万	0.00亿	0.000%
2026-04-30	37.600	37.680	37.970	37.030	-0.170	-0.449%	3.12万	0.00亿	0.000%
2026-04-29	37.740	37.850	38.770	37.310	0.130	0.345%	3.72万	0.00亿	0.000%
2026-04-28	39.030	37.720	39.100	37.450	-1.700	-4.313%	4.01万	0.00亿	0.000%
2026-04-27	39.590	39.420	40.200	38.540	-0.420	-1.054%	4.58万	0.00亿	0.000%
2026-04-24	40.410	39.840	41.160	39.280	-1.310	-3.183%	5.47万	0.00亿	0.000%
2026-04-23	41.320	41.150	43.580	40.950	-0.840	-2.000%	11.11万	0.00亿	0.000%
2026-04-22	36.000	41.990	42.200	35.700	5.630	15.484%	13.84万	0.00亿	0.000%
2026-04-21	36.510	36.360	36.660	35.930	-0.340	-0.926%	1.99万	0.00亿	0.000%
2026-04-20	36.650	36.700	36.950	36.520	0.060	0.164%	1.90万	0.00亿	0.000%
2026-04-17	36.520	36.640	36.980	36.330	-0.170	-0.462%	2.40万	0.00亿	0.000%
2026-04-16	35.560	36.810	36.890	35.480	1.330	3.749%	3.55万	0.00亿	0.000%
2026-04-15	35.660	35.480	36.400	35.360	-0.020	-0.056%	2.34万	0.00亿	0.000%
2026-04-14	35.400	35.500	35.680	35.150	0.420	1.197%	1.61万	0.00亿	0.000%
2026-04-13	35.120	35.080	35.440	34.920	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-10	35.370	35.420	35.860	35.190	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-09	35.350	35.170	35.940	35.120	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-08	34.800	35.740	35.770	34.610	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-07	34.300	34.100	34.660	33.940	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-03	34.250	34.260	35.200	34.150	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-02	34.600	33.980	34.840	33.760	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-01	34.680	34.750	34.790	34.430	0.000	0.000%	1.94万	0.00亿	0.000%