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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.24 | 29.37 | 28.81 | 29.31 | +0.21% | 1.40 | 1.12% |
| 2025-12-16 | 29.03 | 29.27 | 28.84 | 29.25 | +0.24% | 1.44 | 1.15% |
| 2025-12-15 | 28.75 | 29.44 | 28.71 | 29.18 | +1.07% | 1.88 | 1.50% |
| 2025-12-12 | 28.58 | 28.99 | 28.30 | 28.87 | +0.94% | 1.39 | 1.12% |
| 2025-12-11 | 28.61 | 28.88 | 28.46 | 28.60 | -0.17% | 0.91 | 0.74% |
| 2025-12-10 | 28.10 | 28.78 | 28.09 | 28.65 | +1.81% | 1.17 | 0.95% |
| 2025-12-09 | 28.35 | 28.50 | 28.10 | 28.14 | -0.95% | 0.64 | 0.53% |
| 2025-12-08 | 28.39 | 28.49 | 28.26 | 28.41 | +0.07% | 1.11 | 0.91% |
| 2025-12-05 | 28.15 | 28.42 | 28.02 | 28.39 | +0.53% | 0.74 | 0.61% |
| 2025-12-04 | 28.66 | 28.66 | 28.15 | 28.24 | -1.43% | 1.11 | 0.91% |
| 2025-12-03 | 28.95 | 28.95 | 28.40 | 28.65 | -0.90% | 1.41 | 1.14% |
| 2025-12-02 | 28.41 | 29.00 | 28.31 | 28.91 | +1.76% | 2.48 | 2.00% |
| 2025-12-01 | 27.60 | 28.44 | 27.50 | 28.41 | +3.54% | 1.85 | 1.53% |
| 2025-11-28 | 27.58 | 27.58 | 27.28 | 27.44 | -0.36% | 0.66 | 0.56% |
| 2025-11-27 | 27.55 | 27.79 | 27.36 | 27.54 | -0.07% | 0.78 | 0.65% |
| 2025-11-26 | 27.63 | 27.95 | 27.56 | 27.56 | -0.76% | 0.87 | 0.73% |
| 2025-11-25 | 27.55 | 27.97 | 27.25 | 27.77 | +0.76% | 1.95 | 1.64% |
| 2025-11-24 | 26.93 | 27.70 | 26.87 | 27.56 | +2.57% | 1.55 | 1.32% |
| 2025-11-21 | 27.12 | 27.30 | 26.79 | 26.87 | -1.21% | 1.91 | 1.64% |
| 2025-11-20 | 27.30 | 27.46 | 27.12 | 27.20 | -0.44% | 1.24 | 1.06% |