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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.37 | 27.71 | 27.32 | 27.50 | +0.46% | 1.45 | 1.20% |
| 2025-06-23 | 27.54 | 27.74 | 27.01 | 27.37 | -0.64% | 1.26 | 1.05% |
| 2025-06-20 | 28.02 | 28.25 | 27.46 | 27.54 | -2.29% | 1.36 | 1.11% |
| 2025-06-19 | 27.40 | 28.23 | 27.38 | 28.19 | +2.82% | 2.50 | 2.03% |
| 2025-06-18 | 27.33 | 27.53 | 27.16 | 27.42 | -0.21% | 1.10 | 0.92% |
| 2025-06-17 | 27.81 | 27.93 | 27.22 | 27.48 | -1.20% | 1.51 | 1.25% |
| 2025-06-16 | 27.98 | 28.10 | 27.69 | 27.81 | -0.80% | 0.91 | 0.74% |
| 2025-06-13 | 27.98 | 28.31 | 27.55 | 28.03 | -0.38% | 1.88 | 1.53% |
| 2025-06-12 | 28.52 | 28.72 | 27.95 | 28.14 | -1.30% | 2.11 | 1.70% |
| 2025-06-11 | 28.69 | 28.97 | 28.34 | 28.51 | -0.68% | 1.83 | 1.46% |
| 2025-06-10 | 28.87 | 29.29 | 28.56 | 28.71 | -0.14% | 2.05 | 1.61% |
| 2025-06-09 | 28.75 | 28.93 | 28.32 | 28.75 | -0.07% | 1.92 | 1.52% |
| 2025-06-06 | 29.21 | 29.52 | 28.63 | 28.77 | -1.41% | 1.76 | 1.38% |
| 2025-06-05 | 30.43 | 30.53 | 28.88 | 29.18 | -3.81% | 2.98 | 2.31% |
| 2025-06-04 | 29.05 | 30.78 | 29.05 | 30.33 | +4.45% | 4.33 | 3.29% |
| 2025-06-03 | 28.10 | 29.31 | 28.10 | 29.04 | +2.34% | 2.21 | 1.74% |
| 2025-05-30 | 28.08 | 28.53 | 27.94 | 28.38 | +1.01% | 1.16 | 0.94% |
| 2025-05-29 | 28.29 | 28.45 | 27.72 | 28.09 | -1.03% | 1.27 | 1.03% |
| 2025-05-28 | 28.37 | 28.70 | 28.07 | 28.39 | +0.07% | 1.38 | 1.10% |
| 2025-05-27 | 27.50 | 28.47 | 27.44 | 28.37 | +2.98% | 1.84 | 1.48% |