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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.03 | 28.48 | 27.93 | 28.04 | -0.53% | 1.35 | 1.11% |
| 2025-10-21 | 28.58 | 28.60 | 28.00 | 28.19 | -1.26% | 2.26 | 1.86% |
| 2025-10-20 | 28.44 | 28.65 | 28.12 | 28.55 | +0.53% | 1.82 | 1.49% |
| 2025-10-17 | 28.82 | 28.93 | 28.28 | 28.40 | -2.10% | 2.41 | 1.97% |
| 2025-10-16 | 28.31 | 29.25 | 28.22 | 29.01 | +2.36% | 3.89 | 3.14% |
| 2025-10-15 | 28.11 | 28.76 | 28.07 | 28.34 | +0.46% | 2.36 | 1.93% |
| 2025-10-14 | 27.65 | 28.54 | 27.65 | 28.21 | +1.77% | 2.93 | 2.41% |
| 2025-10-13 | 27.42 | 28.20 | 27.42 | 27.72 | -0.32% | 2.70 | 2.26% |
| 2025-10-10 | 27.01 | 27.95 | 26.91 | 27.81 | +2.96% | 3.46 | 2.91% |
| 2025-10-09 | 26.42 | 27.09 | 26.31 | 27.01 | +2.12% | 2.14 | 1.85% |
| 2025-09-30 | 26.39 | 26.55 | 26.21 | 26.45 | +0.27% | 0.94 | 0.83% |
| 2025-09-29 | 26.40 | 26.43 | 26.03 | 26.38 | -0.19% | 1.03 | 0.91% |
| 2025-09-26 | 26.26 | 26.52 | 25.88 | 26.43 | +0.49% | 1.77 | 1.57% |
| 2025-09-25 | 26.88 | 26.88 | 26.20 | 26.30 | -2.16% | 2.11 | 1.85% |
| 2025-09-24 | 26.79 | 27.13 | 26.66 | 26.88 | +0.37% | 1.58 | 1.37% |
| 2025-09-23 | 27.20 | 27.20 | 26.58 | 26.78 | -1.65% | 1.87 | 1.62% |
| 2025-09-22 | 26.61 | 27.48 | 26.61 | 27.23 | +1.76% | 2.66 | 2.27% |
| 2025-09-19 | 26.49 | 26.85 | 26.36 | 26.76 | +0.49% | 1.58 | 1.38% |
| 2025-09-18 | 26.67 | 27.06 | 26.46 | 26.63 | -0.19% | 1.78 | 1.54% |
| 2025-09-17 | 26.66 | 26.75 | 26.58 | 26.68 | +0.26% | 0.83 | 0.72% |