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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.14 | 25.20 | 24.74 | 24.80 | -1.00% | 0.96 | 0.90% |
| 2026-04-20 | 24.75 | 25.15 | 24.66 | 25.05 | +1.17% | 0.99 | 0.92% |
| 2026-04-17 | 25.05 | 25.07 | 24.64 | 24.76 | -1.32% | 1.28 | 1.20% |
| 2026-04-16 | 25.34 | 25.35 | 25.04 | 25.09 | -0.99% | 1.23 | 1.14% |
| 2026-04-15 | 25.25 | 25.47 | 25.22 | 25.34 | +0.72% | 0.86 | 0.79% |
| 2026-04-14 | 25.29 | 25.29 | 24.93 | 25.16 | +0.04% | 0.66 | 0.61% |
| 2026-04-13 | 25.35 | 25.35 | 25.08 | 25.15 | -1.22% | 0.75 | 0.69% |
| 2026-04-10 | 25.47 | 25.63 | 25.41 | 25.46 | +0.16% | 0.63 | 0.57% |
| 2026-04-09 | 25.68 | 25.76 | 25.41 | 25.42 | -1.20% | 0.62 | 0.56% |
| 2026-04-08 | 25.55 | 25.75 | 25.51 | 25.73 | +1.46% | 0.80 | 0.72% |
| 2026-04-07 | 25.37 | 25.48 | 25.17 | 25.36 | +0.28% | 0.43 | 0.39% |
| 2026-04-03 | 25.69 | 25.70 | 25.21 | 25.29 | -1.60% | 0.68 | 0.63% |
| 2026-04-02 | 25.56 | 25.83 | 25.45 | 25.70 | +0.55% | 0.92 | 0.84% |
| 2026-04-01 | 25.30 | 25.78 | 25.27 | 25.56 | +1.63% | 1.05 | 0.95% |
| 2026-03-31 | 25.20 | 25.40 | 25.13 | 25.15 | -0.40% | 0.57 | 0.52% |
| 2026-03-30 | 25.27 | 25.53 | 25.16 | 25.25 | -0.75% | 0.97 | 0.89% |
| 2026-03-27 | 25.03 | 25.50 | 25.03 | 25.44 | +1.15% | 0.63 | 0.57% |
| 2026-03-26 | 25.24 | 25.36 | 25.03 | 25.15 | -0.32% | 0.50 | 0.46% |
| 2026-03-25 | 24.95 | 25.30 | 24.93 | 25.23 | +1.20% | 0.61 | 0.56% |
| 2026-03-24 | 24.99 | 25.08 | 24.65 | 24.93 | +0.20% | 0.76 | 0.71% |