万马股份( 002276.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 9.01 | 9.45 | 9.00 | 9.18 | 1.55% | -0.61% | -0.75% | 35,206,400 | 325,151,000 | 104% | 9.24 | 1.16% | 9.27 | -0.19% | 9.27 | 0.03% | 9.25 | 0.00% | 0.14% |  |
| 2021-12-02 | 9.25 | 9.50 | 8.93 | 9.04 | -2.38% | -0.99% | -2.26% | 42,569,100 | 388,663,000 | 126% | 9.13 | -3.04% | 9.28 | -0.42% | 9.26 | -0.18% | 9.25 | -0.23% | 0.23% | |
| 2021-12-01 | 9.21 | 9.74 | 9.17 | 9.26 | -0.64% | -1.66% | -0.11% | 45,474,100 | 428,204,000 | 141% | 9.42 | 1.30% | 9.32 | 0.79% | 9.28 | 0.67% | 9.27 | 0.18% | 0.38% | |
| 2021-11-30 | 9.44 | 9.52 | 9.05 | 9.32 | 0.22% | 0.27% | 0.72% | 45,028,400 | 418,558,000 | 140% | 9.30 | 0.79% | 9.25 | 0.69% | 9.22 | -0.14% | 9.25 | 0.08% | 0.51% | |
| 2021-11-29 | 9.07 | 9.45 | 9.04 | 9.30 | 1.31% | 0.85% | 0.58% | 29,985,200 | 276,516,000 | 93% | 9.22 | 0.24% | 9.19 | 0.19% | 9.23 | 0.07% | 9.25 | -0.15% | 0.62% | |
| 2021-11-26 | 9.04 | 9.34 | 9.04 | 9.18 | 1.55% | -0.22% | -0.86% | 23,618,400 | 217,287,000 | 70% | 9.20 | 0.83% | 9.17 | -0.79% | 9.23 | -0.08% | 9.26 | -0.37% | 0.75% | |
| 2021-11-25 | 9.12 | 9.24 | 9.02 | 9.04 | -1.20% | -0.92% | -2.73% | 20,943,700 | 191,081,000 | 55% | 9.12 | -0.60% | 9.24 | -0.12% | 9.23 | -0.31% | 9.29 | 0.21% | 0.92% | |
| 2021-11-24 | 9.33 | 9.36 | 9.09 | 9.15 | -1.93% | -0.32% | -1.35% | 29,618,300 | 271,870,000 | 72% | 9.18 | -2.10% | 9.25 | -0.19% | 9.26 | -0.24% | 9.28 | 0.31% | 0.99% | |
| 2021-11-23 | 9.23 | 9.55 | 9.22 | 9.33 | 0.32% | -0.49% | 0.91% | 32,858,300 | 308,080,000 | 78% | 9.38 | 1.95% | 9.27 | 0.27% | 9.28 | 0.27% | 9.25 | 0.66% | 1.04% | |
| 2021-11-22 | 9.30 | 9.39 | 8.96 | 9.30 | 0.00% | 1.12% | 1.25% | 31,362,800 | 288,448,000 | 69% | 9.20 | -0.42% | 9.25 | -0.35% | 9.26 | -0.30% | 9.19 | 0.74% | 1.09% |  |
| 2021-11-19 | 9.15 | 9.34 | 9.10 | 9.30 | 1.31% | 0.69% | 2.00% | 30,951,800 | 285,884,000 | 66% | 9.24 | -0.67% | 9.28 | 0.00% | 9.29 | -0.51% | 9.12 | 0.91% | 1.09% | |
| 2021-11-18 | 9.16 | 9.49 | 9.10 | 9.18 | -0.76% | -1.27% | 1.59% | 36,199,500 | 336,589,000 | 73% | 9.30 | 0.03% | 9.28 | -0.16% | 9.33 | 0.54% | 9.04 | 1.21% | 1.13% | |
| 2021-11-17 | 9.19 | 9.54 | 9.12 | 9.25 | 0.43% | -0.48% | 3.61% | 40,955,600 | 380,675,000 | 71% | 9.30 | 0.51% | 9.29 | -0.64% | 9.28 | 0.69% | 8.93 | 1.49% | 1.37% | |
| 2021-11-16 | 9.34 | 9.40 | 9.15 | 9.21 | -0.86% | -0.41% | 4.69% | 41,998,200 | 388,403,000 | 66% | 9.25 | -0.97% | 9.35 | 0.69% | 9.22 | 0.93% | 8.80 | 1.20% | 1.74% | |
| 2021-11-15 | 9.42 | 9.66 | 9.20 | 9.29 | -2.00% | -0.52% | 6.87% | 43,125,600 | 402,743,000 | 67% | 9.34 | -1.01% | 9.29 | 1.17% | 9.14 | 1.49% | 8.69 | 1.14% | 2.13% |  |
| 2021-11-12 | 9.06 | 9.75 | 9.03 | 9.48 | 4.06% | 0.49% | 10.30% | 64,157,000 | 605,247,000 | 105% | 9.43 | 3.83% | 9.18 | 2.47% | 9.00 | 2.34% | 8.60 | 1.34% | 2.12% | |
| 2021-11-11 | 8.98 | 9.29 | 8.83 | 9.11 | 1.00% | 0.26% | 7.42% | 55,457,100 | 503,875,000 | 96% | 9.09 | 1.53% | 8.96 | 1.91% | 8.80 | 1.35% | 8.48 | 0.93% | 1.98% | |
| 2021-11-10 | 8.82 | 9.05 | 8.77 | 9.02 | 0.78% | 0.79% | 7.34% | 45,993,600 | 411,579,000 | 86% | 8.95 | 1.03% | 8.79 | 1.48% | 8.68 | 1.62% | 8.40 | 0.80% | 1.86% | |
| 2021-11-09 | 8.46 | 9.09 | 8.45 | 8.95 | 3.83% | 1.04% | 7.37% | 59,905,800 | 530,630,000 | 121% | 8.86 | 3.23% | 8.67 | 0.97% | 8.54 | 1.58% | 8.34 | 1.18% | 1.77% | |
| 2021-11-08 | 8.45 | 8.70 | 8.38 | 8.62 | 1.53% | 0.45% | 4.62% | 50,938,500 | 437,089,000 | 111% | 8.58 | 0.23% | 8.58 | 1.33% | 8.41 | 1.19% | 8.24 | 0.73% | 1.64% | |
| 2021-11-05 | 8.72 | 8.78 | 8.43 | 8.49 | -2.41% | -0.83% | 3.80% | 68,158,900 | 583,492,000 | 164% | 8.56 | -0.40% | 8.47 | 1.53% | 8.31 | 1.11% | 8.18 | 1.24% | 1.51% | |
| 2021-11-04 | 8.70 | 9.01 | 8.27 | 8.70 | 1.75% | 1.22% | 7.69% | 124,523,600 | 1,070,327,000 | 355% | 8.60 | 3.93% | 8.34 | 3.74% | 8.22 | 3.27% | 8.08 | 3.63% | 1.30% | |
| 2021-11-03 | 7.64 | 8.55 | 7.63 | 8.55 | 10.04% | 3.39% | 9.67% | 108,700,600 | 898,919,000 | 450% | 8.27 | 3.89% | 8.04 | 4.61% | 7.96 | 4.78% | 7.80 | 5.21% | 0.91% | |
| 2021-11-02 | 7.52 | 8.17 | 7.46 | 7.77 | 4.58% | -2.39% | 4.86% | 62,315,100 | 496,008,000 | 421% | 7.96 | 8.88% | 7.69 | 7.05% | 7.59 | 6.46% | 7.41 | 5.05% | 0.36% | |
| 2021-11-01 | 6.99 | 7.49 | 6.98 | 7.43 | 5.69% | 1.63% | 5.33% | 27,192,000 | 198,813,000 | 261% | 7.31 | 4.12% | 7.18 | 3.07% | 7.13 | 2.25% | 7.05 | 1.10% | -0.17% | |
| 2021-10-29 | 6.97 | 7.18 | 6.93 | 7.03 | 3.08% | 0.11% | 0.76% | 10,249,200 | 71,973,000 | 120% | 7.02 | 1.93% | 6.97 | -0.30% | 6.98 | 0.58% | 6.98 | -0.06% | -0.39% | |
| 2021-10-28 | 6.89 | 7.03 | 6.77 | 6.82 | -1.16% | -1.00% | -2.31% | 6,529,400 | 44,979,000 | 79% | 6.89 | -0.99% | 6.99 | 0.12% | 6.94 | -0.09% | 6.98 | -0.24% | -0.56% | |
| 2021-10-27 | 7.09 | 7.09 | 6.88 | 6.90 | -2.68% | -0.83% | -1.40% | 7,301,000 | 50,799,000 | 90% | 6.96 | -1.47% | 6.98 | 0.55% | 6.94 | -0.12% | 7.00 | -0.19% | -0.73% | |
| 2021-10-26 | 6.93 | 7.17 | 6.91 | 7.09 | 2.75% | 0.40% | 1.13% | 11,821,100 | 83,478,000 | 150% | 7.06 | 3.22% | 6.94 | 1.02% | 6.95 | 0.10% | 7.01 | -0.13% | -0.80% | |
| 2021-10-25 | 6.79 | 6.90 | 6.72 | 6.90 | 0.00% | 0.85% | -1.71% | 5,882,300 | 40,248,000 | 74% | 6.84 | -0.02% | 6.87 | -0.77% | 6.94 | -0.52% | 7.02 | -0.57% | -0.85% | | |
|
