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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.99 | 28.53 | 27.89 | 28.13 | +0.54% | 2.15 | 1.76% |
| 2025-08-18 | 27.59 | 28.05 | 27.57 | 27.98 | +1.67% | 2.18 | 1.82% |
| 2025-08-15 | 27.61 | 27.63 | 27.42 | 27.52 | -0.04% | 1.48 | 1.25% |
| 2025-08-14 | 27.70 | 27.85 | 27.49 | 27.53 | -0.58% | 2.06 | 1.74% |
| 2025-08-13 | 27.87 | 27.90 | 27.50 | 27.69 | -0.79% | 1.83 | 1.54% |
| 2025-08-12 | 27.85 | 28.16 | 27.69 | 27.91 | -0.21% | 1.23 | 1.03% |
| 2025-08-11 | 27.87 | 28.08 | 27.77 | 27.97 | +0.25% | 1.28 | 1.06% |
| 2025-08-08 | 28.25 | 28.25 | 27.87 | 27.90 | -1.03% | 1.26 | 1.05% |
| 2025-08-07 | 28.08 | 28.42 | 28.08 | 28.19 | -0.03% | 1.48 | 1.19% |
| 2025-08-06 | 28.71 | 28.73 | 28.08 | 28.20 | -1.74% | 2.02 | 1.63% |
| 2025-08-05 | 28.45 | 28.73 | 28.33 | 28.70 | +0.86% | 1.75 | 1.40% |
| 2025-08-04 | 28.42 | 28.64 | 28.12 | 28.45 | -0.10% | 1.85 | 1.48% |
| 2025-08-01 | 27.69 | 28.74 | 27.69 | 28.48 | +2.25% | 2.54 | 2.03% |
| 2025-07-31 | 28.08 | 28.22 | 27.69 | 27.86 | -1.15% | 1.87 | 1.53% |
| 2025-07-30 | 27.50 | 28.53 | 27.48 | 28.18 | +2.42% | 3.04 | 2.46% |
| 2025-07-29 | 27.78 | 27.79 | 27.41 | 27.51 | -0.39% | 1.28 | 1.06% |
| 2025-07-28 | 27.59 | 27.88 | 27.51 | 27.62 | +0.21% | 1.27 | 1.04% |
| 2025-07-25 | 27.55 | 27.89 | 27.48 | 27.56 | -0.04% | 1.72 | 1.42% |
| 2025-07-24 | 27.54 | 27.69 | 27.40 | 27.57 | +0.28% | 1.41 | 1.17% |
| 2025-07-23 | 27.77 | 27.98 | 27.45 | 27.50 | -1.20% | 1.64 | 1.35% |