万马科技(300698)股票信息
| 股票代码 | 300698 |
| 股票名称 | 万马科技 |
| 最新价/元 | 44.20 |
| 涨跌额/元 | -4.00 |
| 涨跌幅/% | -8.30 |
| 买入/元 | 44.09 |
| 卖出/元 | 44.20 |
| 昨收/元 | 48.20 |
| 今开/元 | 42.61 |
| 最高/元 | 47.00 |
| 最低/元 | 42.61 |
| 成交量/手 | 58712.58 |
| 成交额/万 | 26248.64 |
| 股净值/元 | 92.08 |
| 市净率 | 12.09 |
| 总市值/万 | 592280.00 |
| 流通值/万 | 523973.07 |
| 换手率/% | 4.95 |
| 入市日期 | 2017-08-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
万马科技(300698)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 42.61 | 44.20 | -4.00 | -8.30 | 58712.58 | 26248.64 | 4.95 |
| 2024-10-08 | 46.01 | 48.20 | 7.70 | 19.01 | 86488.13 | 38847.06 | 7.30 |
| 2024-09-30 | 36.00 | 40.50 | 5.81 | 16.75 | 52944.69 | 20437.53 | 4.47 |
| 2024-09-27 | 33.21 | 34.69 | 1.77 | 5.38 | 21797.56 | 7411.82 | 1.84 |
| 2024-09-26 | 31.48 | 32.92 | 1.48 | 4.71 | 15570.00 | 5047.11 | 1.31 |
| 2024-09-25 | 31.60 | 31.44 | 0.07 | 0.22 | 10284.00 | 3274.34 | 0.87 |
| 2024-09-24 | 30.81 | 31.37 | 0.73 | 2.38 | 8437.00 | 2610.38 | 0.71 |
| 2024-09-23 | 30.31 | 30.64 | 0.25 | 0.82 | 4072.00 | 1246.69 | 0.34 |
| 2024-09-20 | 30.68 | 30.39 | -0.29 | -0.95 | 4419.00 | 1350.61 | 0.37 |
| 2024-09-19 | 30.30 | 30.68 | 0.28 | 0.92 | 5277.00 | 1611.74 | 0.45 |
| 2024-09-18 | 30.82 | 30.40 | -0.65 | -2.09 | 10212.00 | 3109.42 | 0.86 |
| 2024-09-13 | 31.15 | 31.05 | 0.05 | 0.16 | 10945.37 | 3454.25 | 0.92 |
| 2024-09-12 | 30.93 | 31.00 | 0.01 | 0.03 | 4145.00 | 1288.78 | 0.35 |
| 2024-09-11 | 31.55 | 30.99 | -0.47 | -1.49 | 4215.00 | 1311.16 | 0.36 |
| 2024-09-10 | 31.22 | 31.46 | 0.43 | 1.39 | 5488.00 | 1713.21 | 0.46 |
| 2024-09-09 | 30.75 | 31.03 | -0.06 | -0.19 | 5543.26 | 1724.83 | 0.47 |
| 2024-09-06 | 32.60 | 31.09 | -1.11 | -3.45 | 8376.00 | 2639.31 | 0.71 |
| 2024-09-05 | 32.30 | 32.20 | -0.34 | -1.05 | 6291.00 | 2035.78 | 0.53 |
| 2024-09-04 | 32.85 | 32.54 | -0.29 | -0.88 | 5305.00 | 1729.81 | 0.45 |
| 2024-09-03 | 32.66 | 32.83 | 0.24 | 0.74 | 5545.00 | 1812.48 | 0.47 |
| 2024-09-02 | 33.10 | 32.59 | -0.33 | -1.00 | 7542.07 | 2472.54 | 0.64 |
| 2024-08-30 | 32.15 | 32.92 | 0.68 | 2.11 | 11874.22 | 3911.30 | 1.00 |
| 2024-08-29 | 31.99 | 32.24 | 0.21 | 0.66 | 6908.07 | 2221.82 | 0.58 |
| 2024-08-28 | 31.93 | 32.03 | -0.09 | -0.28 | 6612.00 | 2127.55 | 0.56 |
| 2024-08-27 | 33.19 | 32.12 | -0.54 | -1.65 | 6729.19 | 2182.70 | 0.57 |
| 2024-08-26 | 33.18 | 32.66 | -0.79 | -2.36 | 11997.76 | 3917.76 | 0.97 |
| 2024-08-23 | 33.50 | 33.45 | 0.50 | 1.52 | 9386.30 | 3132.52 | 0.76 |
| 2024-08-22 | 33.59 | 32.95 | -0.63 | -1.88 | 5855.00 | 1939.40 | 0.47 |
| 2024-08-21 | 33.66 | 33.58 | 0.09 | 0.27 | 8511.00 | 2881.74 | 0.69 |
| 2024-08-20 | 33.80 | 33.72 | -0.07 | -0.21 | 8019.00 | 2728.70 | 0.65 |
| 2024-08-19 | 34.12 | 33.79 | -0.52 | -1.52 | 9603.00 | 3241.98 | 0.78 |
| 2024-08-16 | 34.84 | 34.31 | -0.39 | -1.12 | 11644.00 | 4003.02 | 0.94 |
| 2024-08-15 | 34.75 | 34.70 | -0.12 | -0.35 | 10073.00 | 3480.83 | 0.82 |
| 2024-08-14 | 35.00 | 34.82 | -0.16 | -0.46 | 11722.00 | 4102.96 | 0.95 |
| 2024-08-13 | 34.01 | 34.98 | 0.05 | 0.14 | 20596.30 | 7003.57 | 1.67 |
| 2024-08-12 | 33.82 | 34.93 | 1.11 | 3.28 | 30238.30 | 10586.74 | 2.45 |
| 2024-08-09 | 33.05 | 33.82 | 0.83 | 2.52 | 13318.97 | 4521.96 | 1.08 |
| 2024-08-08 | 32.92 | 32.99 | 0.23 | 0.70 | 8438.00 | 2762.45 | 0.68 |
| 2024-08-07 | 31.74 | 32.76 | 1.18 | 3.74 | 10178.25 | 3327.49 | 0.82 |
| 2024-08-06 | 31.50 | 31.58 | 0.55 | 1.77 | 5351.28 | 1680.58 | 0.43 |
| 2024-08-05 | 31.90 | 31.03 | -0.87 | -2.73 | 6498.00 | 2036.82 | 0.53 |
| 2024-08-02 | 32.68 | 31.90 | -0.79 | -2.42 | 8279.00 | 2670.21 | 0.67 |
| 2024-08-01 | 32.45 | 32.69 | 0.32 | 0.99 | 7520.00 | 2456.23 | 0.61 |
| 2024-07-31 | 31.50 | 32.37 | 1.12 | 3.58 | 8822.00 | 2820.34 | 0.71 |
| 2024-07-30 | 31.52 | 31.25 | -0.27 | -0.86 | 5701.00 | 1785.16 | 0.46 |
| 2024-07-29 | 31.00 | 31.52 | 0.42 | 1.35 | 7953.58 | 2497.78 | 0.64 |
| 2024-07-26 | 30.58 | 31.10 | 0.53 | 1.73 | 10312.00 | 3209.54 | 0.83 |
| 2024-07-25 | 31.39 | 30.57 | -1.26 | -3.96 | 12410.00 | 3834.51 | 1.00 |
| 2024-07-24 | 33.06 | 31.83 | -1.63 | -4.87 | 15341.60 | 4960.98 | 1.24 |
| 2024-07-23 | 33.80 | 33.46 | -0.35 | -1.04 | 11272.00 | 3825.68 | 0.91 |
| 2024-07-22 | 33.84 | 33.81 | -0.19 | -0.56 | 5889.00 | 2004.00 | 0.48 |
| 2024-07-19 | 34.22 | 34.00 | -0.23 | -0.67 | 9367.68 | 3183.26 | 0.76 |
| 2024-07-18 | 33.55 | 34.23 | 0.94 | 2.82 | 13232.87 | 4465.64 | 1.07 |
| 2024-07-17 | 34.73 | 33.29 | -1.56 | -4.48 | 20736.00 | 6987.55 | 1.68 |
| 2024-07-16 | 35.00 | 34.85 | -1.44 | -3.97 | 27501.30 | 9711.27 | 2.23 |
| 2024-07-15 | 35.77 | 36.29 | 0.23 | 0.64 | 30414.60 | 10978.18 | 2.46 |
| 2024-07-12 | 37.31 | 36.06 | -0.34 | -0.93 | 29836.90 | 10794.97 | 2.41 |
| 2024-07-11 | 35.50 | 36.40 | 0.89 | 2.51 | 31025.60 | 11031.62 | 2.51 |
| 2024-07-10 | 35.28 | 35.51 | 0.71 | 2.04 | 33928.53 | 12160.91 | 2.75 |
| 2024-07-09 | 33.72 | 34.80 | 1.16 | 3.45 | 25790.50 | 8768.73 | 2.09 |
| 2024-07-08 | 35.28 | 33.64 | -1.86 | -5.24 | 27569.66 | 9330.61 | 2.23 |
| 2024-07-05 | 34.03 | 35.50 | 1.68 | 4.97 | 22093.40 | 7671.55 | 1.79 |
| 2024-07-04 | 34.77 | 33.82 | -0.68 | -1.97 | 9984.85 | 3419.59 | 0.81 |
| 2024-07-03 | 34.17 | 34.50 | 0.00 | 0.00 | 14098.47 | 4870.36 | 1.14 |
| 2024-07-02 | 35.29 | 34.50 | -0.79 | -2.24 | 15105.00 | 5215.43 | 1.22 |
| 2024-07-01 | 35.10 | 35.29 | 0.16 | 0.46 | 14721.00 | 5118.40 | 1.19 |
| 2024-06-28 | 35.16 | 35.13 | -0.43 | -1.21 | 15385.00 | 5462.51 | 1.25 |
| 2024-06-27 | 35.69 | 35.56 | -0.13 | -0.36 | 13149.00 | 4704.49 | 1.06 |
| 2024-06-26 | 35.10 | 35.69 | 0.19 | 0.54 | 15948.00 | 5642.80 | 1.29 |
| 2024-06-25 | 38.12 | 35.50 | -1.77 | -4.75 | 36779.53 | 13244.07 | 2.98 |
| 2024-06-24 | 37.18 | 37.27 | -0.78 | -2.05 | 21723.53 | 8170.03 | 1.76 |
| 2024-06-21 | 38.00 | 38.05 | -0.31 | -0.81 | 24060.85 | 9144.00 | 1.95 |
| 2024-06-20 | 38.10 | 38.36 | 0.09 | 0.24 | 33608.85 | 12850.94 | 2.72 |
| 2024-06-19 | 37.90 | 38.27 | 0.27 | 0.71 | 49238.00 | 18733.29 | 3.98 |
| 2024-06-18 | 35.96 | 38.00 | 1.76 | 4.86 | 43897.47 | 16488.73 | 3.55 |
| 2024-06-17 | 36.00 | 36.24 | 0.06 | 0.17 | 17121.85 | 6202.98 | 1.39 |
| 2024-06-14 | 35.47 | 36.18 | 0.70 | 1.97 | 19872.00 | 7120.09 | 1.61 |
| 2024-06-13 | 35.75 | 35.48 | -0.20 | -0.56 | 14370.00 | 5104.17 | 1.16 |
| 2024-06-12 | 35.04 | 35.68 | 0.60 | 1.71 | 13899.00 | 4937.85 | 1.12 |
| 2024-06-11 | 32.90 | 35.08 | 2.05 | 6.21 | 19764.00 | 6785.09 | 1.60 |
| 2024-06-07 | 33.30 | 33.03 | 0.08 | 0.24 | 11865.85 | 3966.99 | 0.96 |
| 2024-06-06 | 35.17 | 32.95 | -2.44 | -6.90 | 30574.00 | 10357.26 | 2.47 |
| 2024-06-05 | 35.80 | 35.39 | -0.55 | -1.53 | 20385.00 | 7347.41 | 1.65 |
| 2024-06-04 | 35.50 | 35.94 | 0.08 | 0.22 | 21126.00 | 7487.17 | 1.71 |
| 2024-06-03 | 36.34 | 35.86 | -0.32 | -0.88 | 30006.00 | 10878.53 | 2.43 |
| 2024-05-31 | 35.00 | 36.18 | 1.36 | 3.91 | 35822.00 | 12870.77 | 2.90 |
| 2024-05-30 | 34.67 | 34.82 | -0.09 | -0.26 | 19439.00 | 6846.83 | 1.57 |
| 2024-05-29 | 34.42 | 34.91 | 0.21 | 0.61 | 14689.60 | 5138.67 | 1.19 |
| 2024-05-28 | 35.22 | 34.70 | -0.60 | -1.70 | 15891.00 | 5534.75 | 1.29 |
| 2024-05-27 | 34.63 | 35.30 | 0.67 | 1.94 | 24669.85 | 8585.55 | 2.00 |
| 2024-05-24 | 34.00 | 34.63 | 0.57 | 1.67 | 21380.85 | 7362.28 | 1.73 |
| 2024-05-23 | 34.24 | 34.06 | -0.77 | -2.21 | 16625.00 | 5720.03 | 1.35 |
| 2024-05-22 | 34.07 | 34.83 | 0.39 | 1.13 | 23623.60 | 8130.08 | 1.91 |
| 2024-05-21 | 35.11 | 34.44 | -0.70 | -1.99 | 23202.00 | 8022.16 | 1.88 |
| 2024-05-20 | 32.10 | 35.14 | 3.11 | 9.71 | 51093.60 | 17443.07 | 4.13 |
| 2024-05-17 | 32.13 | 32.03 | -0.18 | -0.56 | 17530.60 | 5636.04 | 1.42 |
| 2024-05-16 | 31.99 | 32.21 | 0.06 | 0.19 | 14714.00 | 4742.18 | 1.19 |
| 2024-05-15 | 31.95 | 32.15 | 0.50 | 1.58 | 24159.00 | 7782.76 | 1.96 |
| 2024-05-14 | 31.99 | 31.65 | -0.10 | -0.32 | 14176.00 | 4509.76 | 1.15 |
| 2024-05-13 | 32.80 | 31.75 | -1.24 | -3.76 | 23980.00 | 7720.79 | 1.94 |
日K线
周K线
月K线
