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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.65 | 28.79 | 27.93 | 28.11 | -1.92% | 1.93 | 1.59% |
| 2026-01-15 | 28.58 | 29.22 | 28.50 | 28.66 | +0.14% | 2.45 | 1.97% |
| 2026-01-14 | 28.18 | 28.66 | 28.01 | 28.62 | +1.20% | 2.74 | 2.24% |
| 2026-01-13 | 28.49 | 28.66 | 28.16 | 28.28 | -0.46% | 2.16 | 1.77% |
| 2026-01-12 | 28.43 | 28.48 | 28.15 | 28.41 | 0.00% | 1.68 | 1.38% |
| 2026-01-09 | 28.07 | 28.41 | 28.01 | 28.41 | +1.10% | 1.43 | 1.17% |
| 2026-01-08 | 27.92 | 28.23 | 27.87 | 28.10 | +0.25% | 1.21 | 1.00% |
| 2026-01-07 | 28.49 | 28.54 | 27.98 | 28.03 | -1.58% | 2.23 | 1.84% |
| 2026-01-06 | 28.42 | 28.53 | 28.24 | 28.48 | +0.14% | 1.79 | 1.47% |
| 2026-01-05 | 28.02 | 28.44 | 27.88 | 28.44 | +1.57% | 1.85 | 1.52% |
| 2025-12-31 | 28.07 | 28.20 | 27.86 | 28.00 | -0.25% | 1.33 | 1.10% |
| 2025-12-30 | 28.25 | 28.25 | 27.90 | 28.07 | -0.95% | 1.44 | 1.20% |
| 2025-12-29 | 28.41 | 28.48 | 28.02 | 28.34 | -0.11% | 1.48 | 1.22% |
| 2025-12-26 | 28.80 | 28.85 | 28.30 | 28.37 | -1.73% | 1.66 | 1.36% |
| 2025-12-25 | 28.70 | 28.89 | 28.54 | 28.87 | +0.63% | 0.95 | 0.76% |
| 2025-12-24 | 28.96 | 29.13 | 28.55 | 28.69 | -0.97% | 1.50 | 1.22% |
| 2025-12-23 | 29.70 | 29.70 | 28.81 | 28.97 | -2.56% | 2.22 | 1.77% |
| 2025-12-22 | 30.00 | 30.02 | 29.61 | 29.73 | -1.29% | 1.27 | 0.99% |
| 2025-12-19 | 29.77 | 30.18 | 29.41 | 30.12 | +1.28% | 1.95 | 1.52% |
| 2025-12-18 | 29.21 | 29.99 | 29.01 | 29.74 | +1.47% | 2.03 | 1.59% |