万马股份(002276)股票信息
| 股票代码 | 002276 |
| 股票名称 | 万马股份 |
| 最新价/元 | 8.11 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 8.42 |
| 买入/元 | 8.10 |
| 卖出/元 | 8.11 |
| 昨收/元 | 7.48 |
| 今开/元 | 7.66 |
| 最高/元 | 8.17 |
| 最低/元 | 7.63 |
| 成交量/手 | 632869.53 |
| 成交额/万 | 50041.48 |
| 股净值/元 | 14.68 |
| 市净率 | 1.48 |
| 总市值/万 | 822589.06 |
| 流通值/万 | 815122.59 |
| 换手率/% | 6.30 |
| 入市日期 | 2009-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
万马股份(002276)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.66 | 8.11 | 0.63 | 8.42 | 632869.53 | 50041.48 | 6.30 |
| 2024-09-27 | 7.13 | 7.48 | 0.26 | 3.60 | 537028.59 | 39426.07 | 5.34 |
| 2024-09-26 | 7.30 | 7.22 | 0.43 | 6.33 | 508139.62 | 36142.32 | 5.06 |
| 2024-09-25 | 6.86 | 6.79 | 0.00 | 0.00 | 167718.00 | 11523.35 | 1.67 |
| 2024-09-24 | 6.54 | 6.79 | 0.28 | 4.30 | 170621.00 | 11389.48 | 1.70 |
| 2024-09-23 | 6.49 | 6.51 | -0.02 | -0.31 | 65393.64 | 4270.80 | 0.65 |
| 2024-09-20 | 6.62 | 6.53 | -0.06 | -0.91 | 85663.00 | 5590.52 | 0.85 |
| 2024-09-19 | 6.43 | 6.59 | 0.21 | 3.29 | 112370.99 | 7348.11 | 1.12 |
| 2024-09-18 | 6.43 | 6.38 | -0.05 | -0.78 | 65914.00 | 4204.56 | 0.66 |
| 2024-09-13 | 6.58 | 6.43 | -0.13 | -1.98 | 68744.00 | 4460.70 | 0.68 |
| 2024-09-12 | 6.51 | 6.56 | 0.05 | 0.77 | 71539.00 | 4719.90 | 0.71 |
| 2024-09-11 | 6.52 | 6.51 | 0.02 | 0.31 | 87572.83 | 5712.29 | 0.87 |
| 2024-09-10 | 6.40 | 6.49 | 0.09 | 1.41 | 102979.62 | 6584.67 | 1.02 |
| 2024-09-09 | 6.46 | 6.40 | -0.09 | -1.39 | 70301.09 | 4529.10 | 0.70 |
| 2024-09-06 | 6.62 | 6.49 | -0.15 | -2.26 | 76802.00 | 5024.84 | 0.76 |
| 2024-09-05 | 6.59 | 6.64 | 0.05 | 0.76 | 84816.90 | 5621.55 | 0.84 |
| 2024-09-04 | 6.56 | 6.59 | -0.03 | -0.45 | 97407.00 | 6435.06 | 0.97 |
| 2024-09-03 | 6.57 | 6.62 | 0.05 | 0.76 | 119369.00 | 7846.85 | 1.19 |
| 2024-09-02 | 6.51 | 6.57 | 0.06 | 0.92 | 177243.00 | 11741.24 | 1.76 |
| 2024-08-30 | 6.44 | 6.51 | 0.07 | 1.09 | 121243.00 | 7925.17 | 1.21 |
| 2024-08-29 | 6.18 | 6.44 | 0.26 | 4.21 | 136613.60 | 8689.14 | 1.36 |
| 2024-08-28 | 6.18 | 6.18 | 0.01 | 0.16 | 78888.88 | 4873.14 | 0.78 |
| 2024-08-27 | 6.26 | 6.17 | -0.09 | -1.44 | 78017.95 | 4839.81 | 0.78 |
| 2024-08-26 | 6.19 | 6.26 | 0.07 | 1.13 | 68275.95 | 4259.28 | 0.67 |
| 2024-08-23 | 6.22 | 6.19 | -0.03 | -0.48 | 66383.00 | 4118.02 | 0.65 |
| 2024-08-22 | 6.22 | 6.22 | 0.01 | 0.16 | 78845.00 | 4923.99 | 0.77 |
| 2024-08-21 | 6.27 | 6.21 | -0.06 | -0.96 | 63245.51 | 3954.10 | 0.62 |
| 2024-08-20 | 6.43 | 6.27 | -0.16 | -2.49 | 96899.00 | 6104.42 | 0.94 |
| 2024-08-19 | 6.40 | 6.43 | 0.03 | 0.47 | 64336.01 | 4148.48 | 0.63 |
| 2024-08-16 | 6.58 | 6.40 | -0.13 | -1.99 | 82977.00 | 5367.48 | 0.81 |
| 2024-08-15 | 6.47 | 6.53 | 0.07 | 1.08 | 87617.50 | 5703.46 | 0.85 |
| 2024-08-14 | 6.59 | 6.46 | -0.10 | -1.52 | 63882.00 | 4156.13 | 0.62 |
| 2024-08-13 | 6.47 | 6.56 | 0.06 | 0.92 | 67155.94 | 4371.90 | 0.65 |
| 2024-08-12 | 6.57 | 6.50 | -0.05 | -0.76 | 83600.19 | 5434.78 | 0.82 |
| 2024-08-09 | 6.68 | 6.55 | -0.11 | -1.65 | 85044.62 | 5641.24 | 0.83 |
| 2024-08-08 | 6.67 | 6.66 | -0.05 | -0.75 | 70996.00 | 4711.05 | 0.69 |
| 2024-08-07 | 6.69 | 6.71 | 0.06 | 0.90 | 108496.81 | 7288.45 | 1.06 |
| 2024-08-06 | 6.54 | 6.65 | 0.18 | 2.78 | 126451.74 | 8376.30 | 1.23 |
| 2024-08-05 | 6.65 | 6.47 | -0.21 | -3.14 | 152095.00 | 10020.28 | 1.48 |
| 2024-08-02 | 6.83 | 6.68 | -0.19 | -2.77 | 117527.00 | 7950.49 | 1.15 |
| 2024-08-01 | 6.94 | 6.87 | -0.08 | -1.15 | 125077.60 | 8643.68 | 1.22 |
| 2024-07-31 | 6.68 | 6.95 | 0.28 | 4.20 | 142362.66 | 9760.16 | 1.39 |
| 2024-07-30 | 6.69 | 6.67 | -0.02 | -0.30 | 85732.80 | 5721.09 | 0.84 |
| 2024-07-29 | 6.83 | 6.69 | -0.22 | -3.18 | 133371.60 | 8971.03 | 1.30 |
| 2024-07-26 | 6.70 | 6.91 | 0.23 | 3.44 | 131841.22 | 9055.82 | 1.29 |
| 2024-07-25 | 6.54 | 6.68 | 0.14 | 2.14 | 90967.00 | 6055.37 | 0.89 |
| 2024-07-24 | 6.65 | 6.54 | -0.12 | -1.80 | 105340.32 | 6928.10 | 1.03 |
| 2024-07-23 | 6.83 | 6.66 | -0.17 | -2.49 | 113230.00 | 7701.41 | 1.10 |
| 2024-07-22 | 6.91 | 6.83 | -0.04 | -0.58 | 86858.28 | 5957.43 | 0.85 |
| 2024-07-19 | 6.84 | 6.87 | 0.01 | 0.15 | 66582.00 | 4567.13 | 0.65 |
| 2024-07-18 | 6.88 | 6.86 | -0.01 | -0.15 | 83826.00 | 5709.99 | 0.82 |
| 2024-07-17 | 6.96 | 6.87 | -0.09 | -1.29 | 76756.00 | 5284.08 | 0.75 |
| 2024-07-16 | 6.99 | 6.96 | -0.06 | -0.86 | 73472.80 | 5113.80 | 0.72 |
| 2024-07-15 | 7.18 | 7.02 | -0.14 | -1.96 | 104997.00 | 7382.60 | 1.02 |
| 2024-07-12 | 7.17 | 7.16 | -0.01 | -0.14 | 126005.70 | 9023.63 | 1.23 |
| 2024-07-11 | 6.95 | 7.17 | 0.41 | 6.07 | 188451.61 | 13392.37 | 1.84 |
| 2024-07-10 | 6.83 | 6.76 | -0.09 | -1.31 | 92890.93 | 6338.57 | 0.91 |
| 2024-07-09 | 6.75 | 6.85 | 0.10 | 1.48 | 146418.06 | 9878.18 | 1.43 |
| 2024-07-08 | 6.89 | 6.75 | -0.14 | -2.03 | 104030.65 | 7066.22 | 1.01 |
| 2024-07-05 | 6.86 | 6.89 | 0.03 | 0.44 | 96648.65 | 6631.12 | 0.94 |
| 2024-07-04 | 7.04 | 6.86 | -0.14 | -2.00 | 139438.00 | 9631.72 | 1.36 |
| 2024-07-03 | 7.14 | 7.00 | -0.16 | -2.24 | 93457.89 | 6577.54 | 0.91 |
| 2024-07-02 | 7.18 | 7.16 | -0.02 | -0.28 | 83387.00 | 5972.10 | 0.81 |
| 2024-07-01 | 7.15 | 7.18 | 0.01 | 0.14 | 95745.00 | 6845.29 | 0.93 |
| 2024-06-28 | 7.05 | 7.17 | 0.14 | 1.99 | 159204.01 | 11443.10 | 1.55 |
| 2024-06-27 | 7.26 | 7.03 | -0.26 | -3.57 | 120809.01 | 8589.71 | 1.18 |
| 2024-06-26 | 7.08 | 7.29 | 0.19 | 2.68 | 108546.65 | 7787.32 | 1.06 |
| 2024-06-25 | 7.14 | 7.10 | -0.05 | -0.70 | 114286.80 | 8142.78 | 1.11 |
| 2024-06-24 | 7.35 | 7.15 | -0.24 | -3.25 | 140677.00 | 10135.42 | 1.37 |
| 2024-06-21 | 7.46 | 7.39 | -0.06 | -0.81 | 79224.34 | 5879.13 | 0.77 |
| 2024-06-20 | 7.66 | 7.45 | -0.22 | -2.87 | 111240.59 | 8359.07 | 1.08 |
| 2024-06-19 | 7.97 | 7.67 | -0.27 | -3.40 | 147479.44 | 11447.85 | 1.44 |
| 2024-06-18 | 7.95 | 7.94 | -0.01 | -0.13 | 83168.00 | 6594.25 | 0.81 |
| 2024-06-17 | 7.92 | 7.95 | -0.01 | -0.13 | 105272.11 | 8427.79 | 1.03 |
| 2024-06-14 | 7.81 | 7.96 | 0.14 | 1.79 | 122494.21 | 9718.43 | 1.19 |
| 2024-06-13 | 7.90 | 7.82 | -0.06 | -0.76 | 82517.00 | 6489.33 | 0.80 |
| 2024-06-12 | 7.90 | 7.88 | -0.02 | -0.25 | 72492.00 | 5721.56 | 0.71 |
| 2024-06-11 | 7.86 | 7.90 | 0.03 | 0.38 | 93886.22 | 7365.40 | 0.92 |
| 2024-06-07 | 8.05 | 7.87 | -0.09 | -1.13 | 135489.63 | 10680.09 | 1.32 |
| 2024-06-06 | 8.03 | 7.96 | -0.07 | -0.87 | 173902.00 | 14049.04 | 1.70 |
| 2024-06-05 | 8.17 | 8.03 | -0.20 | -2.43 | 99828.00 | 8122.63 | 0.97 |
| 2024-06-04 | 8.02 | 8.23 | 0.18 | 2.24 | 137472.33 | 11103.15 | 1.34 |
| 2024-06-03 | 8.41 | 8.05 | -0.37 | -4.39 | 246228.36 | 19998.38 | 2.40 |
| 2024-05-31 | 8.43 | 8.42 | 0.02 | 0.24 | 82521.72 | 6965.31 | 0.80 |
| 2024-05-30 | 8.46 | 8.40 | -0.10 | -1.18 | 105650.00 | 8933.38 | 1.03 |
| 2024-05-29 | 8.55 | 8.50 | -0.03 | -0.35 | 131929.00 | 11246.16 | 1.29 |
| 2024-05-28 | 8.60 | 8.53 | -0.13 | -1.50 | 228192.96 | 19691.75 | 2.22 |
| 2024-05-27 | 8.20 | 8.66 | 0.46 | 5.61 | 302879.25 | 25611.56 | 2.95 |
| 2024-05-24 | 8.15 | 8.20 | 0.04 | 0.49 | 124195.49 | 10281.40 | 1.21 |
| 2024-05-23 | 8.30 | 8.16 | -0.14 | -1.69 | 110139.79 | 9030.73 | 1.07 |
| 2024-05-22 | 8.31 | 8.35 | 0.01 | 0.12 | 114497.55 | 9510.07 | 1.12 |
| 2024-05-21 | 8.51 | 8.34 | -0.18 | -2.11 | 146028.04 | 12205.49 | 1.42 |
| 2024-05-20 | 8.56 | 8.52 | -0.07 | -0.82 | 118449.32 | 10132.92 | 1.15 |
| 2024-05-17 | 8.49 | 8.59 | 0.07 | 0.82 | 102531.91 | 8727.11 | 1.00 |
| 2024-05-16 | 8.65 | 8.52 | -0.17 | -1.96 | 158234.31 | 13598.36 | 1.54 |
| 2024-05-15 | 8.78 | 8.69 | -0.08 | -0.91 | 240141.70 | 21269.47 | 2.34 |
| 2024-05-14 | 8.70 | 8.77 | 0.01 | 0.11 | 156369.48 | 13765.18 | 1.52 |
| 2024-05-13 | 8.60 | 8.76 | 0.05 | 0.57 | 162566.00 | 14155.05 | 1.58 |
| 2024-05-10 | 8.68 | 8.71 | 0.02 | 0.23 | 148929.00 | 12938.88 | 1.45 |
| 2024-05-09 | 8.48 | 8.69 | 0.21 | 2.48 | 132771.88 | 11505.65 | 1.29 |
日K线
周K线
月K线
