马应龙(600993)股票行情 马应龙股票行情 600993股票行情_爱股网
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 |
|---|
| 2025-10-31 | 27.25 | 28.22 | 1.14 | 4.21% | 27.11 | 28.67 | 120802 | 33797.92 | 2.81% |
| 2025-10-30 | 27.31 | 27.08 | -0.13 | -0.48% | 27.01 | 27.48 | 63746 | 17340.00 | 1.48% |
| 2025-10-29 | 27.63 | 27.21 | -0.54 | -1.95% | 26.97 | 27.74 | 64189 | 17462.01 | 1.49% |
| 2025-10-28 | 27.89 | 27.75 | -0.20 | -0.72% | 27.60 | 28.31 | 52235 | 14589.15 | 1.21% |
| 2025-10-27 | 27.72 | 27.95 | 0.07 | 0.25% | 27.62 | 28.04 | 53220 | 14800.61 | 1.24% |
| 2025-10-24 | 27.99 | 27.88 | -0.12 | -0.43% | 27.80 | 28.17 | 40464 | 11297.90 | 0.94% |
| 2025-10-23 | 27.96 | 28.00 | -0.04 | -0.14% | 27.62 | 28.20 | 52392 | 14610.09 | 1.22% |
| 2025-10-22 | 28.03 | 28.04 | -0.15 | -0.53% | 27.93 | 28.48 | 47959 | 13490.43 | 1.11% |
| 2025-10-21 | 28.58 | 28.19 | -0.36 | -1.26% | 28.00 | 28.60 | 80050 | 22576.30 | 1.86% |
| 2025-10-20 | 28.44 | 28.55 | 0.15 | 0.53% | 28.12 | 28.65 | 64077 | 18182.91 | 1.49% |
| 2025-10-17 | 28.82 | 28.40 | -0.61 | -2.10% | 28.28 | 28.93 | 84599 | 24141.42 | 1.97% |
| 2025-10-16 | 28.31 | 29.01 | 0.67 | 2.36% | 28.22 | 29.25 | 134913 | 38902.46 | 3.14% |
| 2025-10-15 | 28.11 | 28.34 | 0.13 | 0.46% | 28.07 | 28.76 | 82986 | 23557.44 | 1.93% |
| 2025-10-14 | 27.65 | 28.21 | 0.49 | 1.77% | 27.65 | 28.54 | 103698 | 29255.92 | 2.41% |
| 2025-10-13 | 27.42 | 27.72 | -0.09 | -0.32% | 27.42 | 28.20 | 97163 | 26978.03 | 2.26% |
| 2025-10-10 | 27.01 | 27.81 | 0.80 | 2.96% | 26.91 | 27.95 | 125084 | 34565.73 | 2.91% |
| 2025-10-09 | 26.42 | 27.01 | 0.56 | 2.12% | 26.31 | 27.09 | 79590 | 21352.77 | 1.85% |
| 2025-09-30 | 26.39 | 26.45 | 0.07 | 0.27% | 26.21 | 26.55 | 35782 | 9444.80 | 0.83% |
| 2025-09-29 | 26.40 | 26.38 | -0.05 | -0.19% | 26.03 | 26.43 | 39122 | 10266.48 | 0.91% |
| 2025-09-26 | 26.26 | 26.43 | 0.13 | 0.49% | 25.88 | 26.52 | 67738 | 17714.66 | 1.57% |
| 2025-09-25 | 26.88 | 26.30 | -0.58 | -2.16% | 26.20 | 26.88 | 79583 | 21052.15 | 1.85% |
| 2025-09-24 | 26.79 | 26.88 | 0.10 | 0.37% | 26.66 | 27.13 | 58804 | 15801.97 | 1.37% |
| 2025-09-23 | 27.20 | 26.78 | -0.45 | -1.65% | 26.58 | 27.20 | 69924 | 18747.84 | 1.62% |
| 2025-09-22 | 26.61 | 27.23 | 0.47 | 1.76% | 26.61 | 27.48 | 97792 | 26555.90 | 2.27% |
| 2025-09-19 | 26.49 | 26.76 | 0.13 | 0.49% | 26.36 | 26.85 | 59395 | 15795.08 | 1.38% |
| 2025-09-18 | 26.67 | 26.63 | -0.05 | -0.19% | 26.46 | 27.06 | 66438 | 17788.45 | 1.54% |
| 2025-09-17 | 26.66 | 26.68 | 0.07 | 0.26% | 26.58 | 26.75 | 30982 | 8256.50 | 0.72% |
| 2025-09-16 | 26.61 | 26.61 | 0.00 | 0.00% | 26.50 | 26.74 | 41858 | 11141.48 | 0.97% |
| 2025-09-15 | 27.01 | 26.61 | -0.39 | -1.44% | 26.50 | 27.02 | 75069 | 20008.90 | 1.74% |
| 2025-09-12 | 27.30 | 27.00 | -0.29 | -1.06% | 26.97 | 27.38 | 60707 | 16455.16 | 1.41% |
| 2025-09-11 | 27.04 | 27.29 | 0.26 | 0.96% | 26.75 | 27.33 | 53361 | 14477.84 | 1.24% |
| 2025-09-10 | 27.36 | 27.03 | -0.37 | -1.35% | 26.95 | 27.36 | 66324 | 17970.15 | 1.54% |
| 2025-09-09 | 27.16 | 27.40 | 0.24 | 0.88% | 26.93 | 27.50 | 95904 | 26096.00 | 2.23% |
| 2025-09-08 | 26.88 | 27.16 | 0.20 | 0.74% | 26.69 | 27.21 | 93391 | 25155.38 | 2.17% |
| 2025-09-05 | 26.70 | 26.96 | 0.29 | 1.09% | 26.54 | 26.96 | 49552 | 13287.39 | 1.15% |
| 2025-09-04 | 26.69 | 26.67 | 0.02 | 0.08% | 26.42 | 26.86 | 55060 | 14670.16 | 1.28% |
| 2025-09-03 | 26.99 | 26.65 | -0.33 | -1.22% | 26.59 | 27.11 | 55290 | 14818.27 | 1.28% |
| 2025-09-02 | 27.66 | 26.98 | -0.67 | -2.42% | 26.70 | 27.66 | 123171 | 33323.87 | 2.86% |
| 2025-09-01 | 27.87 | 27.65 | -0.37 | -1.32% | 27.58 | 28.16 | 76015 | 21122.28 | 1.77% |
| 2025-08-29 | 27.66 | 28.02 | 0.52 | 1.89% | 27.63 | 28.63 | 93456 | 26317.48 | 2.17% |
| 2025-08-28 | 27.59 | 27.50 | -0.02 | -0.07% | 27.04 | 27.93 | 67318 | 18525.42 | 1.56% |
| 2025-08-27 | 28.43 | 27.52 | -0.89 | -3.13% | 27.51 | 28.56 | 74214 | 20781.69 | 1.72% |
| 2025-08-26 | 28.39 | 28.41 | 0.01 | 0.04% | 28.35 | 28.98 | 61683 | 17629.73 | 1.43% |
| 2025-08-25 | 28.68 | 28.40 | -0.27 | -0.94% | 28.20 | 28.73 | 74965 | 21293.76 | 1.74% |
| 2025-08-22 | 28.69 | 28.67 | -0.03 | -0.10% | 28.39 | 28.73 | 49558 | 14149.03 | 1.15% |
| 2025-08-21 | 28.58 | 28.70 | 0.10 | 0.35% | 28.43 | 28.73 | 56957 | 16284.00 | 1.32% |
| 2025-08-20 | 28.14 | 28.60 | 0.47 | 1.67% | 28.01 | 28.91 | 78273 | 22328.17 | 1.82% |
| 2025-08-19 | 27.99 | 28.13 | 0.15 | 0.54% | 27.89 | 28.53 | 75951 | 21480.89 | 1.77% |
| 2025-08-18 | 27.59 | 27.98 | 0.46 | 1.67% | 27.57 | 28.05 | 78209 | 21783.43 | 1.82% |
| 2025-08-15 | 27.61 | 27.52 | -0.01 | -0.04% | 27.42 | 27.63 | 53749 | 14798.90 | 1.25% |
| 2025-08-14 | 27.70 | 27.53 | -0.16 | -0.58% | 27.49 | 27.85 | 74691 | 20635.52 | 1.74% |
| 2025-08-13 | 27.87 | 27.69 | -0.22 | -0.79% | 27.50 | 27.90 | 66088 | 18279.90 | 1.54% |
| 2025-08-12 | 27.85 | 27.91 | -0.06 | -0.21% | 27.69 | 28.16 | 44227 | 12336.13 | 1.03% |
| 2025-08-11 | 27.87 | 27.97 | 0.07 | 0.25% | 27.77 | 28.08 | 45642 | 12755.11 | 1.06% |
| 2025-08-08 | 28.25 | 27.90 | -0.29 | -1.03% | 27.87 | 28.25 | 45026 | 12619.63 | 1.05% |
| 2025-08-07 | 28.70 | 28.81 | -0.01 | -0.03% | 28.70 | 29.05 | 51180 | 14785.96 | 1.19% |
| 2025-08-06 | 29.34 | 28.82 | -0.51 | -1.74% | 28.70 | 29.36 | 69991 | 20183.20 | 1.63% |
| 2025-08-05 | 29.08 | 29.33 | 0.25 | 0.86% | 28.95 | 29.36 | 60070 | 17517.82 | 1.40% |
| 2025-08-04 | 29.05 | 29.08 | -0.03 | -0.10% | 28.74 | 29.27 | 63731 | 18486.15 | 1.48% |
| 2025-08-01 | 28.30 | 29.11 | 0.64 | 2.25% | 28.30 | 29.37 | 87489 | 25383.44 | 2.03% |
| 2025-07-31 | 28.70 | 28.47 | -0.33 | -1.15% | 28.30 | 28.84 | 65740 | 18742.83 | 1.53% |
| 2025-07-30 | 28.10 | 28.80 | 0.68 | 2.42% | 28.08 | 29.16 | 105714 | 30431.97 | 2.46% |
| 2025-07-29 | 28.39 | 28.12 | -0.11 | -0.39% | 28.01 | 28.40 | 45478 | 12797.29 | 1.06% |
| 2025-07-28 | 28.20 | 28.23 | 0.06 | 0.21% | 28.12 | 28.49 | 44750 | 12679.47 | 1.04% |
| 2025-07-25 | 28.16 | 28.17 | -0.01 | -0.04% | 28.08 | 28.50 | 60938 | 17216.46 | 1.42% |
| 2025-07-24 | 28.15 | 28.18 | 0.08 | 0.28% | 28.00 | 28.30 | 50159 | 14104.53 | 1.17% |
| 2025-07-23 | 28.38 | 28.10 | -0.34 | -1.20% | 28.05 | 28.60 | 58177 | 16444.99 | 1.35% |
| 2025-07-22 | 28.00 | 28.44 | 0.40 | 1.43% | 27.95 | 28.59 | 61810 | 17525.05 | 1.44% |
| 2025-07-21 | 28.01 | 28.04 | -0.06 | -0.21% | 27.93 | 28.18 | 51108 | 14334.90 | 1.19% |
| 2025-07-18 | 28.38 | 28.10 | -0.28 | -0.99% | 27.72 | 28.47 | 65296 | 18271.06 | 1.52% |
| 2025-07-17 | 28.51 | 28.38 | -0.13 | -0.46% | 28.27 | 28.65 | 38519 | 10937.17 | 0.90% |
| 2025-07-16 | 27.39 | 28.51 | 1.13 | 4.13% | 27.38 | 28.68 | 116635 | 32959.39 | 2.71% |
| 2025-07-15 | 27.70 | 27.38 | -0.36 | -1.30% | 27.20 | 27.84 | 37871 | 10384.89 | 0.88% |
| 2025-07-14 | 27.69 | 27.74 | 0.04 | 0.14% | 27.52 | 27.87 | 30668 | 8504.92 | 0.71% |
| 2025-07-11 | 27.73 | 27.70 | -0.03 | -0.11% | 27.60 | 27.87 | 42214 | 11707.64 | 0.98% |
| 2025-07-10 | 27.46 | 27.73 | 0.22 | 0.80% | 27.39 | 27.77 | 32758 | 9031.25 | 0.76% |
| 2025-07-09 | 27.45 | 27.51 | 0.11 | 0.40% | 27.27 | 27.63 | 29150 | 8020.00 | 0.68% |
| 2025-07-08 | 27.28 | 27.40 | 0.13 | 0.48% | 27.27 | 27.47 | 37474 | 10258.21 | 0.87% |
| 2025-07-07 | 27.63 | 27.27 | -0.41 | -1.48% | 27.20 | 27.76 | 68163 | 18627.02 | 1.58% |
| 2025-07-04 | 27.84 | 27.68 | -0.24 | -0.86% | 27.61 | 28.21 | 47370 | 13212.51 | 1.10% |
上证大盘股票行情在线 K线走势图
马应龙(600993)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
