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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.40 | 27.97 | 27.35 | 27.83 | +1.43% | 1.75 | 1.44% |
| 2025-07-21 | 27.41 | 27.57 | 27.33 | 27.44 | -0.21% | 1.43 | 1.19% |
| 2025-07-18 | 27.77 | 27.86 | 27.12 | 27.50 | -0.99% | 1.83 | 1.52% |
| 2025-07-17 | 27.90 | 28.03 | 27.66 | 27.77 | -0.46% | 1.09 | 0.90% |
| 2025-07-16 | 26.80 | 28.06 | 26.79 | 27.90 | +4.13% | 3.30 | 2.71% |
| 2025-07-15 | 27.10 | 27.24 | 26.61 | 26.79 | -1.30% | 1.04 | 0.88% |
| 2025-07-14 | 27.09 | 27.27 | 26.93 | 27.14 | +0.14% | 0.85 | 0.71% |
| 2025-07-11 | 27.13 | 27.27 | 27.01 | 27.10 | -0.11% | 1.17 | 0.98% |
| 2025-07-10 | 26.87 | 27.17 | 26.80 | 27.13 | +0.80% | 0.90 | 0.76% |
| 2025-07-09 | 26.86 | 27.04 | 26.68 | 26.92 | +0.40% | 0.80 | 0.68% |
| 2025-07-08 | 26.69 | 26.88 | 26.68 | 26.81 | +0.48% | 1.03 | 0.87% |
| 2025-07-07 | 27.04 | 27.16 | 26.61 | 26.68 | -1.48% | 1.86 | 1.58% |
| 2025-07-04 | 27.24 | 27.60 | 27.02 | 27.08 | -0.86% | 1.32 | 1.10% |
| 2025-07-03 | 27.23 | 27.90 | 27.15 | 27.32 | +0.47% | 2.08 | 1.72% |
| 2025-07-02 | 27.45 | 27.67 | 27.13 | 27.19 | -1.14% | 1.25 | 1.04% |
| 2025-07-01 | 27.50 | 27.69 | 27.35 | 27.51 | -0.60% | 1.00 | 0.83% |
| 2025-06-30 | 27.98 | 27.98 | 27.30 | 27.67 | -1.22% | 1.62 | 1.33% |
| 2025-06-27 | 27.79 | 28.27 | 27.60 | 28.01 | +0.74% | 1.37 | 1.11% |
| 2025-06-26 | 27.64 | 28.04 | 27.54 | 27.81 | +0.32% | 1.03 | 0.85% |
| 2025-06-25 | 27.50 | 27.86 | 27.41 | 27.72 | +0.82% | 1.09 | 0.89% |