玉马科技（300993）历史行情

以下为玉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
2026-10-06	9.820	9.760	9.890	9.730	-0.060	-0.611%	149.38万	0.15亿	0.616%
2026-10-05	9.820	9.760	9.890	9.730	-0.060	-0.611%	149.38万	0.15亿	0.616%
2026-10-02	9.820	9.760	9.890	9.730	-0.060	-0.611%	149.38万	0.15亿	0.616%
2026-10-01	9.820	9.760	9.890	9.730	-0.060	-0.611%	149.38万	0.15亿	0.616%
2026-09-30	9.820	9.760	9.890	9.730	-0.060	-0.611%	1.49万	0.00亿	0.000%
2026-09-29	9.770	9.820	9.930	9.640	0.100	1.029%	2.27万	0.00亿	0.000%
2026-09-28	9.950	9.720	9.950	9.700	-0.220	-2.213%	2.72万	0.00亿	0.000%
2026-09-27	9.760	9.940	9.950	9.670	0.180	1.844%	339.42万	0.34亿	1.400%
2026-09-24	9.760	9.940	9.950	9.670	0.180	1.844%	3.39万	0.00亿	0.000%
2026-09-23	9.990	9.760	10.020	9.740	-0.140	-1.414%	2.77万	0.00亿	0.000%
2026-09-22	9.890	9.900	10.030	9.820	0.010	0.101%	2.30万	0.00亿	0.000%
2026-09-21	9.650	9.890	9.970	9.590	0.290	3.021%	3.22万	0.00亿	0.000%
2026-09-18	9.560	9.600	9.660	9.500	0.090	0.946%	1.82万	0.00亿	0.000%
2026-09-17	9.480	9.510	9.530	9.360	-0.020	-0.210%	1.64万	0.00亿	0.000%
2026-09-16	9.380	9.530	9.590	9.300	0.110	1.168%	1.59万	0.00亿	0.000%
2026-09-15	9.650	9.420	9.650	9.420	-0.190	-1.977%	1.79万	0.00亿	0.000%
2026-09-14	9.680	9.610	9.740	9.570	-0.040	-0.415%	1.74万	0.00亿	0.000%
2026-09-11	9.800	9.650	9.980	9.550	-0.260	-2.624%	2.20万	0.00亿	0.000%
2026-09-10	10.100	9.910	10.100	9.910	-0.190	-1.881%	2.40万	0.00亿	0.000%
2026-09-09	10.240	10.100	10.370	10.100	-0.190	-1.846%	3.57万	0.00亿	0.000%
2026-09-08	10.030	10.290	10.430	10.000	0.250	2.490%	4.97万	0.00亿	0.000%
2026-09-07	10.050	10.040	10.080	9.950	0.090	0.905%	1.77万	0.00亿	0.000%
2026-09-04	9.950	9.950	10.100	9.910	0.030	0.302%	1.79万	0.00亿	0.000%
2026-09-03	10.150	9.920	10.210	9.910	-0.220	-2.170%	2.00万	0.00亿	0.000%
2026-09-02	10.080	10.140	10.150	9.970	0.000	0.000%	2.17万	0.00亿	0.000%
2026-09-01	10.150	10.140	10.240	10.080	0.040	0.396%	2.42万	0.00亿	0.000%
2026-08-31	9.990	10.100	10.150	9.940	0.080	0.798%	2.65万	0.00亿	0.000%
2026-08-28	9.910	10.020	10.190	9.860	0.110	1.110%	3.43万	0.00亿	0.000%
2026-08-27	9.790	9.910	9.920	9.760	0.090	0.916%	2.12万	0.00亿	0.000%
2026-08-26	9.900	9.820	10.010	9.720	-0.130	-1.307%	2.41万	0.00亿	0.000%
2026-08-25	9.760	9.950	10.000	9.650	0.190	1.947%	2.62万	0.00亿	0.000%
2026-08-24	9.920	9.760	9.930	9.620	-0.180	-1.811%	2.35万	0.00亿	0.000%
2026-08-21	9.940	9.940	9.990	9.780	-0.050	-0.501%	1.66万	0.00亿	0.000%
2026-08-20	9.860	9.990	10.020	9.810	0.190	1.939%	2.40万	0.00亿	0.000%
2026-08-19	10.060	9.800	10.060	9.770	-0.210	-2.098%	2.24万	0.00亿	0.000%
2026-08-18	10.030	10.010	10.130	9.980	-0.050	-0.497%	2.05万	0.00亿	0.000%
2026-08-17	9.930	10.060	10.190	9.830	0.130	1.309%	2.77万	0.00亿	0.000%
2026-08-14	10.080	9.930	10.090	9.910	-0.090	-0.898%	1.80万	0.00亿	0.000%
2026-08-13	10.080	10.020	10.130	10.000	-0.050	-0.497%	2.23万	0.00亿	0.000%
2026-08-12	9.950	10.070	10.180	9.940	0.100	1.003%	2.44万	0.00亿	0.000%
2026-08-11	10.130	9.970	10.140	9.950	-0.210	-2.063%	2.66万	0.00亿	0.000%
2026-08-10	9.940	10.180	10.570	9.940	0.200	2.004%	5.13万	0.00亿	0.000%
2026-08-07	9.970	9.980	9.990	9.760	0.070	0.706%	2.81万	0.00亿	0.000%
2026-08-06	9.910	9.910	10.000	9.780	-0.080	-0.801%	2.46万	0.00亿	0.000%
2026-08-05	9.990	9.990	10.030	9.870	0.000	0.000%	2.61万	0.00亿	0.000%
2026-08-04	10.050	9.990	10.050	9.880	0.000	0.000%	2.38万	0.00亿	0.000%
2026-08-03	9.670	9.990	9.990	9.660	0.310	3.202%	3.38万	0.00亿	0.000%
2026-07-31	9.570	9.680	9.730	9.570	0.110	1.149%	2.17万	0.00亿	0.000%
2026-07-30	9.610	9.570	9.730	9.460	-0.010	-0.104%	2.85万	0.00亿	0.000%
2026-07-29	9.380	9.580	9.660	9.330	0.190	2.023%	3.06万	0.00亿	0.000%
2026-07-28	9.220	9.390	9.470	9.210	0.110	1.185%	2.00万	0.00亿	0.000%
2026-07-27	9.140	9.280	9.320	9.030	0.180	1.978%	1.92万	0.00亿	0.000%
2026-07-24	9.390	9.100	9.390	9.080	-0.290	-3.088%	1.84万	0.00亿	0.000%
2026-07-23	9.110	9.390	9.450	9.030	0.330	3.642%	2.82万	0.00亿	0.000%
2026-07-22	9.160	9.060	9.270	9.020	-0.150	-1.629%	2.43万	0.00亿	0.000%
2026-07-21	9.340	9.210	9.380	8.960	-0.080	-0.861%	3.81万	0.00亿	0.000%
2026-07-20	9.430	9.290	9.680	9.150	-0.140	-1.485%	3.03万	0.00亿	0.000%
2026-07-17	9.910	9.430	9.980	9.410	-0.480	-4.844%	3.42万	0.00亿	0.000%
2026-07-16	9.510	9.910	10.090	9.410	0.410	4.316%	5.09万	0.00亿	0.000%
2026-07-15	9.350	9.500	9.550	9.300	0.160	1.713%	2.15万	0.00亿	0.000%
2026-07-14	9.150	9.340	9.380	9.060	0.190	2.077%	2.27万	0.00亿	0.000%
2026-07-13	9.520	9.150	9.580	9.120	-0.390	-4.088%	2.37万	0.00亿	0.000%
2026-07-10	9.440	9.540	9.720	9.290	0.090	0.952%	2.54万	0.00亿	0.000%
2026-07-09	9.480	9.450	9.660	9.250	-0.080	-0.839%	2.61万	0.00亿	0.000%
2026-07-08	9.720	9.530	9.720	9.360	-0.190	-1.955%	3.43万	0.00亿	0.000%
2026-07-07	10.060	9.720	10.060	9.720	-0.240	-2.410%	2.47万	0.00亿	0.000%
2026-07-06	10.200	9.960	10.300	9.950	-0.160	-1.581%	3.37万	0.00亿	0.000%
2026-07-03	10.220	10.120	10.400	10.120	-0.160	-1.556%	4.72万	0.00亿	0.000%
2026-07-02	9.740	10.280	10.380	9.720	0.500	5.112%	7.89万	0.00亿	0.000%
2026-07-01	9.650	9.780	9.910	9.600	0.060	0.617%	4.08万	0.00亿	0.000%
2026-06-30	9.650	9.720	9.850	9.540	-0.010	-0.103%	3.79万	0.00亿	0.000%
2026-06-29	9.460	9.730	10.020	9.190	0.250	2.637%	6.42万	0.00亿	0.000%
2026-06-26	9.880	9.480	9.880	9.450	-0.430	-4.339%	5.31万	0.00亿	0.000%
2026-06-25	10.200	9.910	10.260	9.890	-0.290	-2.843%	4.50万	0.00亿	0.000%
2026-06-24	10.290	10.200	10.330	10.050	-0.130	-1.258%	3.82万	0.00亿	0.000%
2026-06-23	10.190	10.330	10.480	10.160	0.120	1.175%	4.62万	0.00亿	0.000%
2026-06-22	10.450	10.210	10.480	10.020	-0.330	-3.131%	4.99万	0.00亿	0.000%
2026-06-18	10.880	10.540	10.920	10.430	-0.330	-3.036%	5.37万	0.00亿	0.000%
2026-06-17	10.300	10.870	11.070	10.260	0.410	3.920%	8.10万	0.00亿	0.000%
2026-06-16	10.210	10.460	10.540	9.940	0.170	1.652%	5.77万	0.00亿	0.000%
2026-06-15	10.310	10.290	10.530	10.170	0.020	0.195%	2.32万	0.00亿	0.000%
2026-06-12	10.180	10.270	10.320	10.050	0.200	1.986%	3.35万	0.00亿	0.000%
2026-06-11	10.220	10.070	10.280	9.950	-0.150	-1.468%	2.76万	0.00亿	0.000%
2026-06-10	10.360	10.220	10.360	10.110	-0.140	-1.351%	2.49万	0.00亿	0.000%
2026-06-09	10.380	10.360	10.480	10.220	-0.020	-0.193%	2.35万	0.00亿	0.000%
2026-06-08	10.450	10.380	10.650	10.190	-0.260	-2.444%	3.53万	0.00亿	0.000%
2026-06-05	10.500	10.640	10.790	10.340	0.130	1.237%	3.32万	0.00亿	0.000%
2026-06-04	10.530	10.510	10.660	10.440	-0.140	-1.315%	2.43万	0.00亿	0.000%
2026-06-03	10.800	10.650	10.830	10.560	-0.200	-1.843%	2.62万	0.00亿	0.000%
2026-06-02	10.930	10.850	11.050	10.670	-0.090	-0.823%	3.63万	0.00亿	0.000%
2026-06-01	10.590	10.940	11.090	10.540	0.330	3.110%	4.83万	0.00亿	0.000%
2026-05-29	10.820	10.610	10.870	10.550	-0.190	-1.759%	4.08万	0.00亿	0.000%
2026-05-28	10.860	10.800	10.940	10.620	-0.150	-1.370%	4.12万	0.00亿	0.000%
2026-05-27	11.530	10.950	11.550	10.820	-0.733	-6.274%	8.84万	0.00亿	0.000%
2026-05-26	11.213	11.683	11.953	10.953	0.480	4.285%	11.65万	0.00亿	0.000%
2026-05-25	11.533	11.203	11.533	11.153	-0.140	-1.234%	3.15万	0.00亿	0.000%
2026-05-22	11.213	11.343	11.493	11.113	0.130	1.159%	2.89万	0.00亿	0.000%
2026-05-21	11.573	11.213	11.763	11.193	-0.360	-3.111%	3.72万	0.00亿	0.000%
2026-05-20	11.903	11.573	11.913	11.553	-0.330	-2.772%	3.16万	0.00亿	0.000%
2026-05-19	11.863	11.903	12.043	11.733	0.040	0.337%	3.43万	0.00亿	0.000%
2026-05-18	12.183	11.863	12.213	11.623	-0.330	-2.706%	5.79万	0.00亿	0.000%
2026-05-15	12.093	12.193	12.333	11.963	0.190	1.583%	4.35万	0.00亿	0.000%
2026-05-14	12.213	12.003	12.283	12.003	-0.200	-1.639%	2.81万	0.00亿	0.000%
2026-05-13	12.273	12.203	12.333	12.163	-0.070	-0.570%	2.47万	0.00亿	0.000%
2026-05-12	12.503	12.273	12.563	12.203	-0.250	-1.996%	3.56万	0.00亿	0.000%
2026-05-11	12.403	12.523	12.553	12.283	0.180	1.458%	3.75万	0.00亿	0.000%
2026-05-08	12.383	12.343	12.423	12.203	0.100	0.817%	3.60万	0.00亿	0.000%
2026-05-07	12.083	12.243	12.263	12.083	0.160	1.324%	3.64万	0.00亿	0.000%
2026-05-06	12.213	12.083	12.293	11.993	0.040	0.332%	5.03万	0.00亿	0.000%
2026-04-30	12.013	12.043	12.253	12.003	0.010	0.083%	3.41万	0.00亿	0.000%
2026-04-29	11.653	12.033	12.233	11.613	0.280	2.382%	4.58万	0.00亿	0.000%
2026-04-28	11.943	11.753	11.943	11.673	-0.070	-0.592%	2.99万	0.00亿	0.000%
2026-04-27	12.103	11.823	12.103	11.473	-0.280	-2.313%	6.99万	0.00亿	0.000%
2026-04-24	12.013	12.103	12.183	11.893	0.120	1.001%	2.91万	0.00亿	0.000%
2026-04-23	12.143	11.983	12.183	11.973	-0.190	-1.561%	2.31万	0.00亿	0.000%
2026-04-22	12.303	12.173	12.373	12.123	-0.110	-0.896%	2.21万	0.00亿	0.000%
2026-04-21	12.333	12.283	12.363	12.183	-0.050	-0.405%	1.58万	0.00亿	0.000%
2026-04-20	12.283	12.333	12.413	12.193	0.120	0.983%	2.12万	0.00亿	0.000%
2026-04-17	12.233	12.213	12.283	12.163	-0.070	-0.570%	2.33万	0.00亿	0.000%
2026-04-16	12.083	12.283	12.303	12.043	0.220	1.824%	2.42万	0.00亿	0.000%
2026-04-15	12.223	12.063	12.243	12.043	-0.100	-0.822%	1.97万	0.00亿	0.000%
2026-04-14	12.193	12.163	12.233	12.043	0.020	0.165%	2.36万	0.00亿	0.000%
2026-04-13	12.403	12.143	12.403	12.053	-0.050	-0.410%	2.84万	0.00亿	0.000%
2026-04-10	12.073	12.193	12.333	12.053	0.180	1.498%	2.02万	0.00亿	0.000%
2026-04-09	12.153	12.013	12.243	11.953	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-08	12.093	12.263	12.273	12.073	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-07	11.723	11.903	11.913	11.633	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-03	11.983	11.653	12.053	11.633	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-02	12.183	11.943	12.193	11.873	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-01	12.163	12.213	12.243	12.003	0.000	0.000%	2.27万	0.00亿	0.000%