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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.32 | 27.32 | 27.02 | 27.04 | -0.81% | 1.09 | 0.93% |
| 2026-02-12 | 27.53 | 27.53 | 27.15 | 27.26 | -0.87% | 1.37 | 1.17% |
| 2026-02-11 | 27.54 | 27.60 | 27.45 | 27.50 | -0.15% | 0.82 | 0.69% |
| 2026-02-10 | 27.61 | 27.63 | 27.43 | 27.54 | -0.33% | 1.10 | 0.93% |
| 2026-02-09 | 27.75 | 28.15 | 27.53 | 27.63 | -1.04% | 2.85 | 2.39% |
| 2026-02-06 | 28.62 | 28.79 | 27.90 | 27.92 | -0.61% | 3.06 | 2.51% |
| 2026-02-05 | 27.89 | 28.40 | 27.73 | 28.09 | +0.72% | 2.03 | 1.68% |
| 2026-02-04 | 27.47 | 27.91 | 27.33 | 27.89 | +1.53% | 1.53 | 1.28% |
| 2026-02-03 | 27.15 | 27.48 | 27.15 | 27.47 | +1.03% | 0.74 | 0.63% |
| 2026-02-02 | 27.30 | 27.65 | 27.16 | 27.19 | -0.84% | 1.05 | 0.89% |
| 2026-01-30 | 27.46 | 27.76 | 27.30 | 27.42 | -0.76% | 1.16 | 0.98% |
| 2026-01-29 | 27.05 | 27.77 | 26.95 | 27.63 | +1.81% | 1.95 | 1.66% |
| 2026-01-28 | 27.38 | 27.50 | 27.05 | 27.14 | -0.88% | 1.73 | 1.47% |
| 2026-01-27 | 27.57 | 27.62 | 26.97 | 27.38 | -0.69% | 2.16 | 1.85% |
| 2026-01-26 | 28.19 | 28.22 | 27.40 | 27.57 | -1.99% | 2.69 | 2.26% |
| 2026-01-23 | 28.13 | 28.22 | 28.06 | 28.13 | 0.00% | 1.16 | 0.96% |
| 2026-01-22 | 28.03 | 28.15 | 27.96 | 28.13 | +0.21% | 1.23 | 1.02% |
| 2026-01-21 | 28.38 | 28.40 | 28.00 | 28.07 | -0.92% | 1.56 | 1.29% |
| 2026-01-20 | 28.11 | 28.38 | 28.03 | 28.33 | +0.82% | 1.47 | 1.21% |
| 2026-01-19 | 28.02 | 28.39 | 28.00 | 28.10 | -0.04% | 1.59 | 1.32% |