马应龙 sh.600993
23.90
-0.87%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.30 | 27.46 | 27.12 | 27.20 | -0.44% | 1.24 | 1.06% |
| 2025-11-19 | 27.73 | 27.85 | 26.98 | 27.32 | -1.48% | 2.14 | 1.82% |
| 2025-11-18 | 28.01 | 28.18 | 27.53 | 27.73 | -1.07% | 1.87 | 1.56% |
| 2025-11-17 | 29.29 | 29.34 | 28.02 | 28.03 | -4.50% | 2.84 | 2.32% |
| 2025-11-14 | 29.28 | 29.93 | 29.22 | 29.35 | -0.07% | 1.71 | 1.35% |
| 2025-11-13 | 29.50 | 29.65 | 29.12 | 29.37 | -0.61% | 2.19 | 1.73% |
| 2025-11-12 | 29.44 | 29.93 | 29.38 | 29.55 | +0.03% | 2.69 | 2.11% |
| 2025-11-11 | 29.51 | 29.64 | 29.04 | 29.54 | -0.47% | 2.38 | 1.88% |
| 2025-11-10 | 28.78 | 29.70 | 28.60 | 29.68 | +2.91% | 3.74 | 2.95% |
| 2025-11-07 | 28.97 | 29.17 | 28.55 | 28.84 | -1.20% | 2.48 | 1.99% |
| 2025-11-06 | 28.67 | 29.38 | 28.48 | 29.19 | +1.71% | 3.75 | 3.01% |
| 2025-11-05 | 28.70 | 29.02 | 28.38 | 28.70 | -0.31% | 2.82 | 2.28% |
| 2025-11-04 | 28.84 | 29.12 | 28.48 | 28.79 | -0.76% | 2.62 | 2.12% |
| 2025-11-03 | 28.32 | 29.40 | 28.32 | 29.01 | +2.80% | 4.54 | 3.64% |
| 2025-10-31 | 27.25 | 28.67 | 27.11 | 28.22 | +4.21% | 3.38 | 2.81% |
| 2025-10-30 | 27.31 | 27.48 | 27.01 | 27.08 | -0.48% | 1.73 | 1.48% |
| 2025-10-29 | 27.63 | 27.74 | 26.97 | 27.21 | -1.95% | 1.75 | 1.49% |
| 2025-10-28 | 27.89 | 28.31 | 27.60 | 27.75 | -0.72% | 1.46 | 1.21% |
| 2025-10-27 | 27.72 | 28.04 | 27.62 | 27.95 | +0.25% | 1.48 | 1.24% |
| 2025-10-24 | 27.99 | 28.17 | 27.80 | 27.88 | -0.43% | 1.13 | 0.94% |