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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-17 | 25.40 | 24.14 | -1.11 | -4.40% | 24.00 | 25.43 | 211920 | 51661.04 | 4.92% |
| 2025-02-14 | 24.93 | 25.25 | 0.21 | 0.84% | 24.84 | 25.34 | 73716 | 18569.75 | 1.71% |
| 2025-02-13 | 25.01 | 25.04 | -0.03 | -0.12% | 24.50 | 25.25 | 92222 | 22971.28 | 2.14% |
| 2025-02-12 | 25.22 | 25.07 | -0.24 | -0.95% | 24.93 | 25.34 | 54894 | 13762.49 | 1.28% |
| 2025-02-11 | 25.37 | 25.31 | -0.11 | -0.43% | 25.00 | 25.41 | 62033 | 15621.76 | 1.44% |
| 2025-02-10 | 25.18 | 25.42 | 0.29 | 1.15% | 24.90 | 25.44 | 86676 | 21841.77 | 2.01% |
| 2025-02-07 | 24.90 | 25.13 | 0.17 | 0.68% | 24.66 | 25.29 | 68806 | 17237.92 | 1.60% |
| 2025-02-06 | 24.79 | 24.96 | 0.08 | 0.32% | 24.66 | 25.10 | 37033 | 9211.01 | 0.86% |
| 2025-02-05 | 25.30 | 24.88 | -0.29 | -1.15% | 24.71 | 25.34 | 33620 | 8386.63 | 0.78% |
| 2025-01-27 | 25.03 | 25.17 | 0.14 | 0.56% | 25.03 | 25.43 | 27793 | 7013.92 | 0.65% |
| 2025-01-24 | 24.90 | 25.03 | 0.03 | 0.12% | 24.84 | 25.13 | 33440 | 8347.18 | 0.78% |
| 2025-01-23 | 25.00 | 25.00 | 0.05 | 0.20% | 24.88 | 25.18 | 34469 | 8641.29 | 0.80% |
| 2025-01-22 | 24.97 | 24.95 | -0.10 | -0.40% | 24.72 | 25.13 | 29829 | 7413.56 | 0.69% |
| 2025-01-21 | 25.45 | 25.05 | -0.38 | -1.49% | 24.92 | 25.59 | 41999 | 10538.81 | 0.98% |
| 2025-01-20 | 25.56 | 25.43 | -0.11 | -0.43% | 25.36 | 25.97 | 28237 | 7232.27 | 0.66% |
| 2025-01-17 | 25.18 | 25.54 | 0.32 | 1.27% | 25.12 | 25.69 | 31408 | 7979.06 | 0.73% |
| 2025-01-16 | 25.33 | 25.22 | -0.01 | -0.04% | 24.93 | 25.54 | 28897 | 7289.62 | 0.67% |
| 2025-01-15 | 25.70 | 25.23 | -0.52 | -2.02% | 25.18 | 25.79 | 34354 | 8726.16 | 0.80% |
| 2025-01-14 | 24.55 | 25.75 | 1.20 | 4.89% | 24.55 | 25.84 | 51094 | 12942.21 | 1.19% |
| 2025-01-13 | 24.66 | 24.55 | -0.11 | -0.45% | 24.25 | 24.82 | 32835 | 8034.44 | 0.76% |
| 2025-01-10 | 24.80 | 24.66 | -0.16 | -0.64% | 24.56 | 24.99 | 23889 | 5925.55 | 0.56% |
| 2025-01-09 | 24.83 | 24.82 | -0.11 | -0.44% | 24.65 | 25.05 | 22287 | 5548.95 | 0.52% |
| 2025-01-08 | 25.01 | 24.93 | -0.15 | -0.60% | 24.52 | 25.18 | 37027 | 9223.22 | 0.86% |
| 2025-01-07 | 25.51 | 25.08 | -0.48 | -1.88% | 24.81 | 25.55 | 36179 | 9076.95 | 0.84% |
| 2025-01-06 | 25.23 | 25.56 | 0.49 | 1.95% | 25.15 | 25.85 | 47617 | 12164.74 | 1.11% |
| 2025-01-03 | 25.46 | 25.07 | -0.38 | -1.49% | 24.99 | 25.75 | 41733 | 10578.46 | 0.97% |
| 2025-01-02 | 26.10 | 25.45 | -0.66 | -2.53% | 25.18 | 26.26 | 54594 | 14046.66 | 1.27% |
| 2024-12-31 | 26.59 | 26.11 | -0.57 | -2.14% | 26.05 | 26.85 | 49575 | 13049.81 | 1.15% |
| 2024-12-30 | 26.25 | 26.68 | 0.37 | 1.41% | 26.25 | 27.02 | 64740 | 17259.96 | 1.50% |
| 2024-12-27 | 26.21 | 26.31 | 0.08 | 0.30% | 26.03 | 26.58 | 32731 | 8612.17 | 0.76% |
| 2024-12-26 | 26.10 | 26.23 | 0.04 | 0.15% | 26.07 | 26.25 | 23852 | 6242.58 | 0.55% |
| 2024-12-25 | 26.33 | 26.19 | -0.14 | -0.53% | 26.01 | 26.44 | 30034 | 7848.60 | 0.70% |
| 2024-12-24 | 26.38 | 26.33 | -0.07 | -0.27% | 26.16 | 26.48 | 30392 | 7992.35 | 0.71% |
| 2024-12-23 | 26.73 | 26.40 | -0.33 | -1.23% | 26.36 | 26.93 | 42385 | 11266.50 | 0.98% |
| 2024-12-20 | 26.30 | 26.73 | 0.38 | 1.44% | 26.22 | 26.86 | 50807 | 13532.49 | 1.18% |
| 2024-12-19 | 25.89 | 26.35 | 0.28 | 1.07% | 25.86 | 26.38 | 37316 | 9754.46 | 0.87% |
| 2024-12-18 | 26.18 | 26.07 | -0.07 | -0.27% | 25.98 | 26.33 | 38462 | 10058.32 | 0.89% |
| 2024-12-17 | 26.19 | 26.14 | -0.11 | -0.42% | 26.00 | 26.54 | 54144 | 14195.78 | 1.26% |
| 2024-12-16 | 26.50 | 26.25 | -0.28 | -1.06% | 26.10 | 27.05 | 86610 | 22944.73 | 2.01% |
| 2024-12-13 | 27.00 | 26.53 | -0.63 | -2.32% | 26.46 | 27.07 | 54660 | 14581.92 | 1.27% |
| 2024-12-12 | 26.91 | 27.16 | 0.26 | 0.97% | 26.50 | 27.18 | 56900 | 15346.38 | 1.32% |
| 2024-12-11 | 26.71 | 26.90 | 0.16 | 0.60% | 26.57 | 27.05 | 39446 | 10606.07 | 0.92% |
| 2024-12-10 | 27.31 | 26.74 | -0.05 | -0.19% | 26.70 | 27.43 | 66628 | 18056.01 | 1.55% |
| 2024-12-09 | 27.10 | 26.79 | -0.26 | -0.96% | 26.55 | 27.20 | 43117 | 11590.84 | 1.00% |
| 2024-12-06 | 26.93 | 27.05 | 0.11 | 0.41% | 26.71 | 27.38 | 58791 | 15878.25 | 1.37% |
| 2024-12-05 | 27.12 | 26.94 | -0.36 | -1.32% | 26.55 | 27.16 | 58460 | 15660.43 | 1.36% |
| 2024-12-04 | 27.50 | 27.30 | -0.29 | -1.05% | 27.05 | 28.16 | 60934 | 16785.05 | 1.42% |
| 2024-12-03 | 27.93 | 27.59 | -0.37 | -1.32% | 27.50 | 28.18 | 90882 | 25254.42 | 2.11% |
| 2024-12-02 | 26.38 | 27.96 | 1.39 | 5.23% | 26.33 | 28.15 | 164058 | 44694.89 | 3.81% |
| 2024-11-29 | 25.47 | 26.57 | 1.10 | 4.32% | 25.47 | 26.98 | 154736 | 40995.51 | 3.60% |
| 2024-11-28 | 25.89 | 25.47 | -0.38 | -1.47% | 25.43 | 25.91 | 48299 | 12383.40 | 1.12% |
上证大盘股票行情在线 K线走势图
