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 |
|---|
| 2025-12-12 | 28.58 | 28.87 | 0.27 | 0.94% | 28.30 | 28.99 | 48072 | 13862.97 | 1.12% |
| 2025-12-11 | 28.61 | 28.60 | -0.05 | -0.17% | 28.46 | 28.88 | 31694 | 9092.40 | 0.74% |
| 2025-12-10 | 28.10 | 28.65 | 0.51 | 1.81% | 28.09 | 28.78 | 41068 | 11735.95 | 0.95% |
| 2025-12-09 | 28.35 | 28.14 | -0.27 | -0.95% | 28.10 | 28.50 | 22742 | 6436.10 | 0.53% |
| 2025-12-08 | 28.39 | 28.41 | 0.02 | 0.07% | 28.26 | 28.49 | 38943 | 11056.36 | 0.91% |
| 2025-12-05 | 28.15 | 28.39 | 0.15 | 0.53% | 28.02 | 28.42 | 26202 | 7404.42 | 0.61% |
| 2025-12-04 | 28.66 | 28.24 | -0.41 | -1.43% | 28.15 | 28.66 | 39185 | 11099.86 | 0.91% |
| 2025-12-03 | 28.95 | 28.65 | -0.26 | -0.90% | 28.40 | 28.95 | 49212 | 14111.71 | 1.14% |
| 2025-12-02 | 28.41 | 28.91 | 0.50 | 1.76% | 28.31 | 29.00 | 86082 | 24769.72 | 2.00% |
| 2025-12-01 | 27.60 | 28.41 | 0.97 | 3.53% | 27.50 | 28.44 | 65971 | 18525.56 | 1.53% |
| 2025-11-28 | 27.58 | 27.44 | -0.10 | -0.36% | 27.28 | 27.58 | 24075 | 6601.89 | 0.56% |
| 2025-11-27 | 27.55 | 27.54 | -0.02 | -0.07% | 27.36 | 27.79 | 28165 | 7766.82 | 0.65% |
| 2025-11-26 | 27.63 | 27.56 | -0.21 | -0.76% | 27.56 | 27.95 | 31230 | 8658.87 | 0.73% |
| 2025-11-25 | 27.55 | 27.77 | 0.21 | 0.76% | 27.25 | 27.97 | 70727 | 19513.95 | 1.64% |
| 2025-11-24 | 26.93 | 27.56 | 0.69 | 2.57% | 26.87 | 27.70 | 56621 | 15497.43 | 1.32% |
| 2025-11-21 | 27.12 | 26.87 | -0.33 | -1.21% | 26.79 | 27.30 | 70590 | 19071.53 | 1.64% |
| 2025-11-20 | 27.30 | 27.20 | -0.12 | -0.44% | 27.12 | 27.46 | 45658 | 12446.83 | 1.06% |
| 2025-11-19 | 27.73 | 27.32 | -0.41 | -1.48% | 26.98 | 27.85 | 78434 | 21424.12 | 1.82% |
| 2025-11-18 | 28.01 | 27.73 | -0.30 | -1.07% | 27.53 | 28.18 | 67132 | 18689.15 | 1.56% |
| 2025-11-17 | 29.29 | 28.03 | -1.32 | -4.50% | 28.02 | 29.34 | 99874 | 28369.91 | 2.32% |
| 2025-11-14 | 29.28 | 29.35 | -0.02 | -0.07% | 29.22 | 29.93 | 58023 | 17149.09 | 1.35% |
| 2025-11-13 | 29.50 | 29.37 | -0.18 | -0.61% | 29.12 | 29.65 | 74599 | 21880.39 | 1.73% |
| 2025-11-12 | 29.44 | 29.55 | 0.01 | 0.03% | 29.38 | 29.93 | 90734 | 26947.13 | 2.11% |
| 2025-11-11 | 29.51 | 29.54 | -0.14 | -0.47% | 29.04 | 29.64 | 80924 | 23781.18 | 1.88% |
| 2025-11-10 | 28.78 | 29.68 | 0.84 | 2.91% | 28.60 | 29.70 | 127078 | 37381.30 | 2.95% |
| 2025-11-07 | 28.97 | 28.84 | -0.35 | -1.20% | 28.55 | 29.17 | 85769 | 24751.49 | 1.99% |
| 2025-11-06 | 28.67 | 29.19 | 0.49 | 1.71% | 28.48 | 29.38 | 129439 | 37507.32 | 3.01% |
| 2025-11-05 | 28.70 | 28.70 | -0.09 | -0.31% | 28.38 | 29.02 | 98062 | 28183.57 | 2.28% |
| 2025-11-04 | 28.84 | 28.79 | -0.22 | -0.76% | 28.48 | 29.12 | 91225 | 26226.63 | 2.12% |
| 2025-11-03 | 28.32 | 29.01 | 0.79 | 2.80% | 28.32 | 29.40 | 156837 | 45353.92 | 3.64% |
| 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% |
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
