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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.49 | 25.49 | 24.61 | 24.88 | -2.89% | 1.19 | 1.11% |
| 2026-03-20 | 25.66 | 25.94 | 25.60 | 25.62 | -0.23% | 0.82 | 0.74% |
| 2026-03-19 | 25.85 | 25.91 | 25.52 | 25.68 | -1.15% | 0.82 | 0.74% |
| 2026-03-18 | 26.13 | 26.18 | 25.68 | 25.98 | -0.57% | 1.01 | 0.91% |
| 2026-03-17 | 26.03 | 26.39 | 26.01 | 26.13 | +0.38% | 0.77 | 0.68% |
| 2026-03-16 | 26.20 | 26.26 | 25.95 | 26.03 | -0.91% | 0.98 | 0.88% |
| 2026-03-13 | 26.34 | 26.50 | 26.21 | 26.27 | -0.53% | 0.63 | 0.56% |
| 2026-03-12 | 26.36 | 26.43 | 26.24 | 26.41 | +0.23% | 0.54 | 0.48% |
| 2026-03-11 | 26.40 | 26.40 | 26.20 | 26.35 | -0.19% | 0.59 | 0.52% |
| 2026-03-10 | 26.21 | 26.48 | 26.20 | 26.40 | +0.84% | 0.77 | 0.68% |
| 2026-03-09 | 26.23 | 26.25 | 25.93 | 26.18 | -0.76% | 0.74 | 0.66% |
| 2026-03-06 | 25.89 | 26.41 | 25.88 | 26.38 | +1.74% | 0.87 | 0.77% |
| 2026-03-05 | 26.25 | 26.36 | 25.88 | 25.93 | -0.58% | 1.24 | 1.10% |
| 2026-03-04 | 26.33 | 26.55 | 26.00 | 26.08 | -1.58% | 0.97 | 0.86% |
| 2026-03-03 | 26.64 | 26.83 | 26.45 | 26.50 | -0.71% | 1.12 | 0.98% |
| 2026-03-02 | 26.82 | 26.95 | 26.54 | 26.69 | -0.89% | 1.13 | 0.98% |
| 2026-02-27 | 26.88 | 26.98 | 26.82 | 26.93 | +0.07% | 0.70 | 0.60% |
| 2026-02-26 | 27.15 | 27.23 | 26.88 | 26.91 | -0.99% | 1.54 | 1.33% |
| 2026-02-25 | 27.10 | 27.20 | 27.02 | 27.18 | +0.44% | 1.10 | 0.94% |
| 2026-02-24 | 27.10 | 27.21 | 27.05 | 27.06 | +0.07% | 0.94 | 0.81% |