马应龙 sh.600993
24.11
-0.58%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.24 | 24.30 | 24.01 | 24.11 | -0.58% | 0.79 | 0.76% |
| 2026-05-21 | 24.50 | 24.64 | 24.19 | 24.25 | -1.38% | 1.09 | 1.03% |
| 2026-05-20 | 24.94 | 24.98 | 24.10 | 24.59 | -1.40% | 1.44 | 1.37% |
| 2026-05-19 | 24.73 | 25.02 | 24.73 | 24.94 | +0.36% | 0.59 | 0.55% |
| 2026-05-18 | 25.36 | 25.50 | 24.68 | 24.85 | -2.63% | 1.36 | 1.27% |
| 2026-05-15 | 25.66 | 25.90 | 25.40 | 25.52 | -0.47% | 1.12 | 1.02% |
| 2026-05-14 | 26.06 | 26.10 | 25.60 | 25.64 | -1.65% | 0.99 | 0.89% |
| 2026-05-13 | 26.20 | 26.28 | 25.90 | 26.07 | -0.57% | 1.07 | 0.96% |
| 2026-05-12 | 26.09 | 26.45 | 25.84 | 26.22 | +0.54% | 1.67 | 1.48% |
| 2026-05-11 | 25.43 | 26.25 | 25.43 | 26.08 | +3.41% | 2.61 | 2.33% |
| 2026-05-08 | 25.38 | 25.42 | 25.18 | 25.22 | -0.20% | 1.03 | 0.95% |
| 2026-05-07 | 25.85 | 25.85 | 25.20 | 25.27 | -2.05% | 1.83 | 1.68% |
| 2026-05-06 | 26.00 | 26.18 | 25.72 | 25.80 | -0.88% | 1.13 | 1.01% |
| 2026-04-30 | 26.03 | 26.19 | 25.95 | 26.03 | -0.31% | 0.89 | 0.79% |
| 2026-04-29 | 25.96 | 26.18 | 25.81 | 26.11 | +0.81% | 0.92 | 0.83% |
| 2026-04-28 | 25.87 | 26.11 | 25.76 | 25.90 | -0.23% | 0.89 | 0.80% |
| 2026-04-27 | 25.48 | 26.13 | 25.42 | 25.96 | +3.22% | 2.43 | 2.19% |
| 2026-04-24 | 25.01 | 25.25 | 24.91 | 25.15 | +0.24% | 0.72 | 0.66% |
| 2026-04-23 | 24.85 | 25.12 | 24.78 | 25.09 | +0.68% | 0.73 | 0.68% |
| 2026-04-22 | 24.78 | 24.92 | 24.72 | 24.92 | +0.48% | 0.55 | 0.51% |