马应龙(600993)股票行情
马应龙(600993)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 28.60 | 28.42 | -0.23 | -0.80% | 28.30 | 28.72 | 31987 | 9091.34 | 0.74% |
| 2025-06-13 | 28.60 | 28.65 | -0.11 | -0.38% | 28.16 | 28.93 | 66021 | 18844.44 | 1.53% |
| 2025-06-12 | 29.15 | 28.76 | -0.38 | -1.30% | 28.56 | 29.35 | 73195 | 21108.32 | 1.70% |
| 2025-06-11 | 29.32 | 29.14 | -0.20 | -0.68% | 28.96 | 29.61 | 62809 | 18347.19 | 1.46% |
| 2025-06-10 | 29.51 | 29.34 | -0.04 | -0.14% | 29.19 | 29.93 | 69372 | 20487.22 | 1.61% |
| 2025-06-09 | 29.38 | 29.38 | -0.02 | -0.07% | 28.94 | 29.57 | 65554 | 19198.72 | 1.52% |
| 2025-06-06 | 29.85 | 29.40 | -0.42 | -1.41% | 29.26 | 30.17 | 59454 | 17606.42 | 1.38% |
| 2025-06-05 | 31.10 | 29.82 | -1.18 | -3.81% | 29.52 | 31.20 | 99334 | 29812.58 | 2.31% |
| 2025-06-04 | 29.69 | 31.00 | 1.32 | 4.45% | 29.69 | 31.46 | 141596 | 43274.80 | 3.29% |
| 2025-06-03 | 28.72 | 29.68 | 0.68 | 2.34% | 28.72 | 29.95 | 75031 | 22096.49 | 1.74% |
| 2025-05-30 | 28.70 | 29.00 | 0.29 | 1.01% | 28.55 | 29.16 | 40253 | 11626.14 | 0.94% |
| 2025-05-29 | 28.91 | 28.71 | -0.30 | -1.03% | 28.33 | 29.08 | 44303 | 12686.02 | 1.03% |
| 2025-05-28 | 28.99 | 29.01 | 0.02 | 0.07% | 28.69 | 29.33 | 47453 | 13784.94 | 1.10% |
| 2025-05-27 | 28.10 | 28.99 | 0.84 | 2.98% | 28.04 | 29.10 | 63793 | 18392.57 | 1.48% |
| 2025-05-26 | 28.15 | 28.15 | -0.09 | -0.32% | 27.75 | 28.33 | 44927 | 12573.91 | 1.04% |
| 2025-05-23 | 28.20 | 28.24 | 0.03 | 0.11% | 28.20 | 28.66 | 34058 | 9677.11 | 0.79% |
| 2025-05-22 | 28.52 | 28.21 | -0.55 | -1.91% | 28.19 | 28.90 | 48792 | 13849.77 | 1.13% |
| 2025-05-21 | 28.39 | 28.76 | 0.19 | 0.67% | 28.39 | 29.18 | 63723 | 18388.84 | 1.48% |
| 2025-05-20 | 28.50 | 28.57 | 0.07 | 0.25% | 28.12 | 28.98 | 87843 | 25065.14 | 2.04% |
| 2025-05-19 | 27.97 | 28.50 | 0.43 | 1.53% | 27.83 | 28.67 | 95502 | 27016.83 | 2.22% |
| 2025-05-16 | 27.99 | 28.07 | 0.27 | 0.97% | 27.88 | 28.50 | 92498 | 26022.74 | 2.15% |
| 2025-05-15 | 26.88 | 27.80 | 0.87 | 3.23% | 26.83 | 28.00 | 115581 | 31885.59 | 2.69% |
| 2025-05-14 | 26.69 | 26.93 | 0.22 | 0.82% | 26.44 | 27.06 | 46491 | 12422.28 | 1.08% |
| 2025-05-13 | 26.85 | 26.71 | -0.20 | -0.74% | 26.55 | 27.10 | 58884 | 15734.66 | 1.37% |
| 2025-05-12 | 27.24 | 26.91 | -0.33 | -1.21% | 26.80 | 27.43 | 83553 | 22592.75 | 1.94% |
| 2025-05-09 | 26.62 | 27.24 | 0.62 | 2.33% | 26.56 | 27.44 | 95613 | 25949.88 | 2.22% |
| 2025-05-08 | 26.90 | 26.62 | -0.23 | -0.86% | 26.51 | 26.90 | 33276 | 8862.03 | 0.77% |
| 2025-05-07 | 26.07 | 26.85 | 0.85 | 3.27% | 26.03 | 26.98 | 95822 | 25446.28 | 2.23% |
| 2025-05-06 | 25.81 | 26.00 | 0.38 | 1.48% | 25.48 | 26.05 | 50669 | 13056.62 | 1.18% |
| 2025-04-30 | 25.85 | 25.62 | -0.19 | -0.74% | 25.52 | 25.94 | 36073 | 9281.63 | 0.84% |
| 2025-04-29 | 25.80 | 25.81 | 0.02 | 0.08% | 25.55 | 25.95 | 30866 | 7946.51 | 0.72% |
| 2025-04-28 | 26.12 | 25.79 | -0.41 | -1.56% | 25.49 | 26.53 | 74084 | 19133.65 | 1.72% |
| 2025-04-25 | 26.50 | 26.20 | -0.37 | -1.39% | 26.14 | 26.70 | 49296 | 12972.99 | 1.15% |
| 2025-04-24 | 26.33 | 26.57 | 0.16 | 0.61% | 26.30 | 26.66 | 28653 | 7591.66 | 0.67% |
| 2025-04-23 | 26.75 | 26.41 | -0.36 | -1.34% | 26.39 | 26.95 | 47755 | 12689.92 | 1.11% |
| 2025-04-22 | 26.30 | 26.77 | 0.34 | 1.29% | 26.28 | 27.25 | 82527 | 22188.67 | 1.92% |
| 2025-04-21 | 26.28 | 26.43 | 0.17 | 0.65% | 26.19 | 26.55 | 39654 | 10463.49 | 0.92% |
| 2025-04-18 | 26.50 | 26.26 | -0.30 | -1.13% | 26.20 | 26.75 | 47994 | 12653.59 | 1.12% |
| 2025-04-17 | 26.72 | 26.56 | -0.27 | -1.01% | 26.52 | 26.96 | 40918 | 10923.33 | 0.95% |
| 2025-04-16 | 26.77 | 26.83 | -0.12 | -0.45% | 26.50 | 27.28 | 80777 | 21699.49 | 1.88% |
| 2025-04-15 | 26.38 | 26.95 | 0.39 | 1.47% | 26.17 | 27.00 | 75865 | 20278.26 | 1.76% |
| 2025-04-14 | 26.20 | 26.56 | 0.29 | 1.10% | 26.05 | 26.70 | 70381 | 18637.03 | 1.64% |
| 2025-04-11 | 26.31 | 26.27 | -0.24 | -0.91% | 26.10 | 26.84 | 80390 | 21207.57 | 1.87% |
| 2025-04-10 | 26.00 | 26.51 | 0.66 | 2.55% | 25.68 | 26.94 | 160506 | 42355.81 | 3.73% |
| 2025-04-09 | 25.35 | 25.85 | 0.18 | 0.70% | 24.94 | 26.08 | 123960 | 31696.21 | 2.88% |
| 2025-04-08 | 25.05 | 25.67 | 0.79 | 3.18% | 24.92 | 25.72 | 185517 | 46968.32 | 4.31% |
| 2025-04-07 | 25.25 | 24.88 | -1.45 | -5.51% | 24.24 | 26.28 | 210121 | 52989.57 | 4.88% |
| 2025-04-03 | 25.45 | 26.33 | 1.06 | 4.19% | 25.27 | 26.63 | 204534 | 53623.29 | 4.75% |
| 2025-04-02 | 24.94 | 25.27 | 0.32 | 1.28% | 24.88 | 25.38 | 71690 | 18012.84 | 1.67% |
| 2025-04-01 | 24.35 | 24.95 | 0.53 | 2.17% | 24.35 | 25.03 | 75852 | 18869.26 | 1.76% |
| 2025-03-31 | 24.51 | 24.42 | -0.33 | -1.33% | 24.28 | 24.73 | 59229 | 14508.70 | 1.38% |
| 2025-03-28 | 25.05 | 24.75 | -0.36 | -1.43% | 24.75 | 25.24 | 59653 | 14893.23 | 1.39% |
| 2025-03-27 | 24.85 | 25.11 | 0.20 | 0.80% | 24.72 | 25.17 | 60867 | 15236.57 | 1.41% |
| 2025-03-26 | 24.91 | 24.91 | -0.09 | -0.36% | 24.80 | 25.00 | 34035 | 8476.18 | 0.79% |
| 2025-03-25 | 24.80 | 25.00 | 0.23 | 0.93% | 24.60 | 25.06 | 63584 | 15850.20 | 1.48% |
| 2025-03-24 | 24.60 | 24.77 | 0.05 | 0.20% | 24.50 | 24.95 | 70633 | 17455.15 | 1.64% |
| 2025-03-21 | 24.85 | 24.72 | 0.18 | 0.73% | 24.37 | 24.98 | 88165 | 21757.25 | 2.05% |
| 2025-03-20 | 24.61 | 24.54 | -0.12 | -0.49% | 24.46 | 24.83 | 35884 | 8834.49 | 0.83% |
| 2025-03-19 | 25.01 | 24.66 | -0.44 | -1.75% | 24.58 | 25.02 | 60226 | 14926.82 | 1.40% |
| 2025-03-18 | 24.36 | 25.10 | 0.80 | 3.29% | 24.24 | 25.13 | 142716 | 35440.02 | 3.32% |
| 2025-03-17 | 24.32 | 24.30 | -0.02 | -0.08% | 24.27 | 24.51 | 52958 | 12892.30 | 1.23% |
| 2025-03-14 | 23.99 | 24.32 | 0.28 | 1.16% | 23.92 | 24.34 | 85063 | 20570.68 | 1.98% |
| 2025-03-13 | 24.12 | 24.04 | -0.09 | -0.37% | 23.89 | 24.20 | 36311 | 8735.91 | 0.84% |
| 2025-03-12 | 24.00 | 24.13 | 0.16 | 0.67% | 23.90 | 24.34 | 53883 | 12968.43 | 1.25% |
| 2025-03-11 | 23.74 | 23.97 | 0.10 | 0.42% | 23.62 | 24.01 | 46927 | 11212.58 | 1.09% |
| 2025-03-10 | 23.90 | 23.87 | 0.00 | 0.00% | 23.73 | 24.02 | 39338 | 9379.13 | 0.91% |
| 2025-03-07 | 23.84 | 23.87 | -0.03 | -0.13% | 23.75 | 23.93 | 36102 | 8612.75 | 0.84% |
| 2025-03-06 | 23.90 | 23.90 | 0.00 | 0.00% | 23.70 | 23.94 | 54904 | 13078.96 | 1.28% |
| 2025-03-05 | 24.04 | 23.90 | -0.14 | -0.58% | 23.74 | 24.04 | 34949 | 8329.28 | 0.81% |
| 2025-03-04 | 23.88 | 24.04 | 0.06 | 0.25% | 23.83 | 24.08 | 28301 | 6779.75 | 0.66% |
| 2025-03-03 | 23.85 | 23.98 | 0.08 | 0.33% | 23.84 | 24.26 | 51868 | 12478.20 | 1.21% |
| 2025-02-28 | 23.91 | 23.90 | -0.09 | -0.38% | 23.82 | 24.13 | 51891 | 12423.28 | 1.21% |
| 2025-02-27 | 23.77 | 23.99 | 0.23 | 0.97% | 23.75 | 24.03 | 61924 | 14799.36 | 1.44% |
| 2025-02-26 | 23.59 | 23.76 | 0.21 | 0.89% | 23.53 | 23.85 | 42230 | 10015.02 | 0.98% |
| 2025-02-25 | 23.68 | 23.55 | -0.27 | -1.13% | 23.50 | 23.70 | 51688 | 12191.98 | 1.20% |
| 2025-02-24 | 23.65 | 23.82 | 0.19 | 0.80% | 23.53 | 24.05 | 70598 | 16841.81 | 1.64% |
| 2025-02-21 | 23.88 | 23.63 | -0.27 | -1.13% | 23.42 | 23.91 | 114880 | 27118.16 | 2.67% |
| 2025-02-20 | 23.96 | 23.90 | -0.09 | -0.38% | 23.81 | 24.14 | 56225 | 13472.89 | 1.31% |
| 2025-02-19 | 23.92 | 23.99 | -0.01 | -0.04% | 23.75 | 24.01 | 59633 | 14240.99 | 1.39% |
| 2025-02-18 | 24.16 | 24.00 | -0.14 | -0.58% | 23.92 | 24.35 | 83123 | 20057.80 | 1.93% |
上证大盘股票行情在线 K线走势图
