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 | 14.55 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -1.09 |
| 买入/元 | 14.55 |
| 卖出/元 | 14.56 |
| 昨收/元 | 14.71 |
| 今开/元 | 14.72 |
| 最高/元 | 14.73 |
| 最低/元 | 14.43 |
| 成交量/手 | 365787.00 |
| 成交额/万 | 53139.14 |
| 股净值/元 | 42.93 |
| 市净率 | 2.55 |
| 总市值/万 | 1475791.71 |
| 流通值/万 | 1462396.25 |
| 换手率/% | 3.64 |
| 入市日期 | 2009-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 14.72 | 14.55 | -0.16 | -1.09 | 365787.00 | 53139.14 | 3.64 |
| 2025-07-24 | 14.56 | 14.71 | 0.12 | 0.82 | 369172.26 | 54118.82 | 3.67 |
| 2025-07-23 | 15.14 | 14.59 | -0.43 | -2.86 | 634040.56 | 93914.64 | 6.31 |
| 2025-07-22 | 15.01 | 15.02 | -0.12 | -0.79 | 888601.25 | 132897.17 | 8.84 |
| 2025-07-21 | 14.71 | 15.14 | 0.76 | 5.29 | 1306088.97 | 196839.96 | 12.99 |
| 2025-07-18 | 14.53 | 14.38 | -0.14 | -0.96 | 418517.18 | 60334.65 | 4.16 |
| 2025-07-17 | 14.40 | 14.52 | 0.12 | 0.83 | 551585.54 | 80099.10 | 5.49 |
| 2025-07-16 | 14.56 | 14.40 | -0.10 | -0.69 | 522667.88 | 75856.02 | 5.20 |
| 2025-07-15 | 14.54 | 14.50 | -0.10 | -0.69 | 657722.31 | 95396.43 | 6.54 |
| 2025-07-14 | 14.15 | 14.60 | 0.54 | 3.84 | 955792.32 | 137886.64 | 9.51 |
| 2025-07-11 | 13.94 | 14.06 | 0.08 | 0.57 | 416734.63 | 58391.85 | 4.15 |
| 2025-07-10 | 13.88 | 13.98 | -0.02 | -0.14 | 479408.55 | 66479.93 | 4.77 |
| 2025-07-09 | 14.20 | 14.00 | -0.13 | -0.92 | 599531.48 | 85499.85 | 5.96 |
| 2025-07-08 | 14.09 | 14.13 | 0.02 | 0.14 | 397132.73 | 55961.77 | 3.95 |
| 2025-07-07 | 13.88 | 14.11 | 0.16 | 1.15 | 364839.02 | 51168.03 | 3.63 |
| 2025-07-04 | 14.01 | 13.95 | -0.11 | -0.78 | 378861.98 | 53139.01 | 3.77 |
| 2025-07-03 | 13.96 | 14.06 | 0.09 | 0.64 | 402598.53 | 56658.95 | 4.01 |
| 2025-07-02 | 14.12 | 13.97 | -0.11 | -0.78 | 440072.80 | 61890.37 | 4.38 |
| 2025-07-01 | 14.50 | 14.08 | -0.36 | -2.49 | 665946.98 | 94527.56 | 6.63 |
| 2025-06-30 | 14.36 | 14.44 | -0.31 | -2.10 | 862901.28 | 124827.02 | 8.59 |
| 2025-06-27 | 13.99 | 14.75 | 0.83 | 5.96 | 1352176.42 | 195099.90 | 13.45 |
| 2025-06-26 | 13.80 | 13.92 | 0.07 | 0.51 | 790720.01 | 111053.91 | 7.87 |
| 2025-06-25 | 13.70 | 13.85 | 0.11 | 0.80 | 693625.00 | 95866.12 | 6.90 |
| 2025-06-24 | 13.10 | 13.74 | 0.73 | 5.61 | 905418.62 | 123003.61 | 9.01 |
| 2025-06-23 | 12.71 | 13.01 | 0.18 | 1.40 | 356743.32 | 46073.48 | 3.55 |
| 2025-06-20 | 12.95 | 12.83 | -0.14 | -1.08 | 294060.31 | 37950.22 | 2.93 |
| 2025-06-19 | 13.10 | 12.97 | -0.20 | -1.52 | 495795.37 | 65325.85 | 4.93 |
| 2025-06-18 | 13.17 | 13.17 | -0.04 | -0.30 | 269292.13 | 35285.12 | 2.68 |
| 2025-06-17 | 13.35 | 13.21 | -0.11 | -0.83 | 228300.97 | 30235.06 | 2.27 |
| 2025-06-16 | 13.15 | 13.32 | 0.05 | 0.38 | 222306.00 | 29587.15 | 2.21 |
| 2025-06-13 | 13.46 | 13.27 | -0.29 | -2.14 | 371027.69 | 49452.04 | 3.69 |
| 2025-06-12 | 13.73 | 13.56 | -0.18 | -1.31 | 350942.00 | 47602.06 | 3.49 |
| 2025-06-11 | 13.80 | 13.74 | -0.05 | -0.36 | 290518.00 | 40033.19 | 2.89 |
| 2025-06-10 | 14.11 | 13.79 | -0.28 | -1.99 | 508573.31 | 70282.62 | 5.06 |
| 2025-06-09 | 13.90 | 14.07 | 0.21 | 1.52 | 447651.91 | 63190.85 | 4.45 |
| 2025-06-06 | 14.01 | 13.86 | -0.23 | -1.63 | 374438.34 | 52038.70 | 3.73 |
| 2025-06-05 | 13.92 | 14.09 | 0.15 | 1.08 | 466670.11 | 65281.31 | 4.64 |
| 2025-06-04 | 14.03 | 13.94 | -0.07 | -0.50 | 358644.62 | 50243.55 | 3.57 |
| 2025-06-03 | 13.73 | 14.01 | 0.07 | 0.50 | 434852.53 | 60684.59 | 4.33 |
| 2025-05-30 | 14.40 | 13.94 | -0.56 | -3.86 | 613996.73 | 86438.61 | 6.11 |
| 2025-05-29 | 14.30 | 14.50 | 0.15 | 1.05 | 653800.04 | 94871.11 | 6.50 |
| 2025-05-28 | 14.15 | 14.35 | 0.09 | 0.63 | 664415.73 | 95933.67 | 6.61 |
| 2025-05-27 | 14.15 | 14.26 | 0.11 | 0.78 | 578314.31 | 82136.25 | 5.75 |
| 2025-05-26 | 14.07 | 14.20 | 0.12 | 0.85 | 507574.33 | 71518.91 | 5.05 |
| 2025-05-23 | 14.69 | 14.08 | -0.64 | -4.35 | 865635.70 | 124979.10 | 8.61 |
| 2025-05-22 | 15.14 | 14.72 | -0.43 | -2.84 | 598078.40 | 89802.83 | 5.95 |
| 2025-05-21 | 15.48 | 15.15 | -0.40 | -2.57 | 631119.00 | 96204.51 | 6.28 |
| 2025-05-20 | 15.23 | 15.55 | 0.15 | 0.97 | 853860.95 | 131936.33 | 8.50 |
| 2025-05-19 | 15.10 | 15.40 | 0.23 | 1.52 | 1058407.35 | 159861.73 | 10.53 |
| 2025-05-16 | 15.17 | 15.17 | -0.17 | -1.11 | 817634.31 | 125383.96 | 8.13 |
| 2025-05-15 | 15.65 | 15.34 | -0.46 | -2.91 | 1015952.55 | 157189.67 | 10.11 |
| 2025-05-14 | 15.79 | 15.80 | 0.20 | 1.28 | 1203730.77 | 189461.38 | 11.98 |
| 2025-05-13 | 15.87 | 15.60 | -0.35 | -2.19 | 1305588.40 | 205793.87 | 12.99 |
| 2025-05-12 | 15.13 | 15.95 | 1.02 | 6.83 | 2148822.07 | 345009.11 | 21.38 |
| 2025-05-09 | 15.45 | 14.93 | -0.63 | -4.05 | 1053801.07 | 158805.81 | 10.48 |
| 2025-05-08 | 15.49 | 15.56 | -0.22 | -1.39 | 1419371.73 | 223917.62 | 14.12 |
| 2025-05-07 | 15.50 | 15.78 | 0.44 | 2.87 | 2050866.75 | 317735.04 | 20.40 |
| 2025-05-06 | 14.92 | 15.34 | 0.53 | 3.58 | 1556550.62 | 234828.76 | 15.49 |
| 2025-04-30 | 14.48 | 14.81 | 0.29 | 2.00 | 1487398.62 | 218941.37 | 14.80 |
| 2025-04-29 | 13.93 | 14.52 | 0.57 | 4.09 | 1499501.80 | 217506.18 | 14.92 |
| 2025-04-28 | 14.21 | 13.95 | -0.26 | -1.83 | 652946.87 | 91858.10 | 6.50 |
| 2025-04-25 | 14.08 | 14.21 | 0.30 | 2.16 | 1038212.22 | 147024.56 | 10.33 |
| 2025-04-24 | 14.31 | 13.91 | -0.48 | -3.34 | 1027474.00 | 144700.90 | 10.22 |
| 2025-04-23 | 14.00 | 14.39 | 0.52 | 3.75 | 1675758.38 | 241223.02 | 16.67 |
| 2025-04-22 | 14.16 | 13.87 | -0.43 | -3.01 | 988328.00 | 137876.91 | 9.83 |
| 2025-04-21 | 13.64 | 14.30 | 0.47 | 3.40 | 1376518.23 | 193187.86 | 13.70 |
| 2025-04-18 | 13.50 | 13.83 | 0.30 | 2.22 | 1189396.01 | 164156.91 | 11.83 |
| 2025-04-17 | 13.56 | 13.53 | -0.17 | -1.24 | 638254.45 | 87031.86 | 6.35 |
| 2025-04-16 | 13.83 | 13.70 | -0.31 | -2.21 | 776131.94 | 106511.86 | 7.72 |
| 2025-04-15 | 14.25 | 14.01 | -0.31 | -2.17 | 1021667.12 | 143818.63 | 10.17 |
| 2025-04-14 | 14.58 | 14.32 | 0.06 | 0.42 | 1248066.91 | 179367.71 | 12.42 |
| 2025-04-11 | 14.40 | 14.26 | -0.40 | -2.73 | 2295231.03 | 335383.56 | 22.84 |
| 2025-04-10 | 14.15 | 14.66 | 1.33 | 9.98 | 2462474.66 | 355664.12 | 24.50 |
| 2025-04-09 | 12.12 | 13.33 | 1.21 | 9.98 | 1151238.92 | 145842.06 | 11.45 |
| 2025-04-08 | 12.17 | 12.12 | -0.33 | -2.65 | 1328210.11 | 159588.84 | 13.21 |
| 2025-04-07 | 12.97 | 12.45 | -1.38 | -9.98 | 456774.00 | 57568.00 | 4.54 |
| 2025-04-03 | 13.80 | 13.83 | -0.28 | -1.98 | 888309.39 | 122866.38 | 8.84 |
| 2025-04-02 | 14.27 | 14.11 | 0.08 | 0.57 | 917045.87 | 130533.98 | 9.12 |
| 2025-04-01 | 14.52 | 14.03 | -0.30 | -2.09 | 975747.59 | 137738.30 | 9.71 |
| 2025-03-31 | 14.68 | 14.33 | -0.50 | -3.37 | 1510215.49 | 215174.23 | 15.03 |
| 2025-03-28 | 14.78 | 14.83 | 0.05 | 0.34 | 1578275.39 | 235064.84 | 15.70 |
| 2025-03-27 | 15.44 | 14.78 | -0.65 | -4.21 | 1561237.87 | 235422.44 | 15.53 |
| 2025-03-26 | 14.98 | 15.43 | 0.69 | 4.68 | 2235477.15 | 346101.44 | 22.24 |
| 2025-03-25 | 16.26 | 14.74 | -1.64 | -10.01 | 2106906.43 | 321426.48 | 20.96 |
| 2025-03-24 | 16.55 | 16.38 | -0.80 | -4.66 | 2227502.52 | 369269.43 | 22.16 |
| 2025-03-21 | 18.13 | 17.18 | -0.97 | -5.34 | 2899459.70 | 521675.85 | 28.85 |
| 2025-03-20 | 20.00 | 18.15 | -1.53 | -7.77 | 3962482.79 | 778776.84 | 39.42 |
| 2025-03-19 | 18.11 | 19.68 | 1.79 | 10.01 | 3130756.37 | 588800.61 | 31.15 |
| 2025-03-18 | 16.38 | 17.89 | 1.63 | 10.03 | 2782539.82 | 478821.92 | 27.68 |
| 2025-03-17 | 16.49 | 16.26 | -0.23 | -1.40 | 1396055.55 | 229045.96 | 13.89 |
| 2025-03-14 | 16.89 | 16.49 | -0.80 | -4.63 | 2068489.70 | 349486.76 | 20.58 |
| 2025-03-13 | 16.20 | 17.29 | 0.78 | 4.72 | 3002253.35 | 510089.96 | 29.87 |
| 2025-03-12 | 16.40 | 16.51 | 0.14 | 0.86 | 2211465.38 | 373269.35 | 22.00 |
| 2025-03-11 | 16.86 | 16.37 | -0.84 | -4.88 | 2584387.29 | 432907.91 | 25.71 |
| 2025-03-10 | 17.12 | 17.21 | -0.24 | -1.38 | 2388615.39 | 417382.89 | 23.77 |
| 2025-03-07 | 17.63 | 17.45 | -0.18 | -1.02 | 2880938.85 | 505852.59 | 28.66 |
| 2025-03-06 | 16.55 | 17.63 | 1.60 | 9.98 | 2191937.23 | 372653.61 | 21.81 |
| 2025-03-05 | 14.99 | 16.03 | 0.96 | 6.37 | 3297237.83 | 515543.89 | 32.81 |
| 2025-03-04 | 13.50 | 15.07 | 1.37 | 10.00 | 1038869.59 | 151642.60 | 10.34 |
| 2025-03-03 | 14.24 | 13.70 | -0.68 | -4.73 | 2689354.94 | 372168.26 | 26.76 |
日K线
周K线
月K线
