马应龙 (600993) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	26.61	26.61	0.00	0.00%	26.50	26.74	41858	11141	0.97%
2025-09-15	27.01	26.61	-0.39	-1.44%	26.50	27.02	75069	20008	1.74%
2025-09-12	27.30	27.00	-0.29	-1.06%	26.97	27.38	60707	16455	1.41%
2025-09-11	27.04	27.29	0.26	0.96%	26.75	27.33	53361	14477	1.24%
2025-09-10	27.36	27.03	-0.37	-1.35%	26.95	27.36	66324	17970	1.54%
2025-09-09	27.16	27.40	0.24	0.88%	26.93	27.50	95904	26096	2.23%
2025-09-08	26.88	27.16	0.20	0.74%	26.69	27.21	93391	25155	2.17%
2025-09-05	26.70	26.96	0.29	1.09%	26.54	26.96	49552	13287	1.15%
2025-09-04	26.69	26.67	0.02	0.08%	26.42	26.86	55060	14670	1.28%
2025-09-03	26.99	26.65	-0.33	-1.22%	26.59	27.11	55290	14818	1.28%
2025-09-02	27.66	26.98	-0.67	-2.42%	26.70	27.66	123171	33323	2.86%
2025-09-01	27.87	27.65	-0.37	-1.32%	27.58	28.16	76015	21122	1.77%
2025-08-29	27.66	28.02	0.52	1.89%	27.63	28.63	93456	26317	2.17%
2025-08-28	27.59	27.50	-0.02	-0.07%	27.04	27.93	67318	18525	1.56%
2025-08-27	28.43	27.52	-0.89	-3.13%	27.51	28.56	74214	20781	1.72%
2025-08-26	28.39	28.41	0.01	0.04%	28.35	28.98	61683	17629	1.43%
2025-08-25	28.68	28.40	-0.27	-0.94%	28.20	28.73	74965	21293	1.74%
2025-08-22	28.69	28.67	-0.03	-0.10%	28.39	28.73	49558	14149	1.15%
2025-08-21	28.58	28.70	0.10	0.35%	28.43	28.73	56957	16284	1.32%
2025-08-20	28.14	28.60	0.47	1.67%	28.01	28.91	78273	22328	1.82%
2025-08-19	27.99	28.13	0.15	0.54%	27.89	28.53	75951	21480	1.77%
2025-08-18	27.59	27.98	0.46	1.67%	27.57	28.05	78209	21783	1.82%
2025-08-15	27.61	27.52	-0.01	-0.04%	27.42	27.63	53749	14798	1.25%
2025-08-14	27.70	27.53	-0.16	-0.58%	27.49	27.85	74691	20635	1.74%
2025-08-13	27.87	27.69	-0.22	-0.79%	27.50	27.90	66088	18279	1.54%
2025-08-12	27.85	27.91	-0.06	-0.21%	27.69	28.16	44227	12336	1.03%
2025-08-11	27.87	27.97	0.07	0.25%	27.77	28.08	45642	12755	1.06%
2025-08-08	28.25	27.90	-0.29	-1.03%	27.87	28.25	45026	12619	1.05%
2025-08-07	28.70	28.81	-0.01	-0.03%	28.70	29.05	51180	14785	1.19%
2025-08-06	29.34	28.82	-0.51	-1.74%	28.70	29.36	69991	20183	1.63%
2025-08-05	29.08	29.33	0.25	0.86%	28.95	29.36	60070	17517	1.40%
2025-08-04	29.05	29.08	-0.03	-0.10%	28.74	29.27	63731	18486	1.48%
2025-08-01	28.30	29.11	0.64	2.25%	28.30	29.37	87489	25383	2.03%
2025-07-31	28.70	28.47	-0.33	-1.15%	28.30	28.84	65740	18742	1.53%
2025-07-30	28.10	28.80	0.68	2.42%	28.08	29.16	105714	30431	2.46%
2025-07-29	28.39	28.12	-0.11	-0.39%	28.01	28.40	45478	12797	1.06%
2025-07-28	28.20	28.23	0.06	0.21%	28.12	28.49	44750	12679	1.04%
2025-07-25	28.16	28.17	-0.01	-0.04%	28.08	28.50	60938	17216	1.42%
2025-07-24	28.15	28.18	0.08	0.28%	28.00	28.30	50159	14104	1.17%
2025-07-23	28.38	28.10	-0.34	-1.20%	28.05	28.60	58177	16444	1.35%
2025-07-22	28.00	28.44	0.40	1.43%	27.95	28.59	61810	17525	1.44%
2025-07-21	28.01	28.04	-0.06	-0.21%	27.93	28.18	51108	14334	1.19%
2025-07-18	28.38	28.10	-0.28	-0.99%	27.72	28.47	65296	18271	1.52%
2025-07-17	28.51	28.38	-0.13	-0.46%	28.27	28.65	38519	10937	0.90%
2025-07-16	27.39	28.51	1.13	4.13%	27.38	28.68	116635	32959	2.71%
2025-07-15	27.70	27.38	-0.36	-1.30%	27.20	27.84	37871	10384	0.88%
2025-07-14	27.69	27.74	0.04	0.14%	27.52	27.87	30668	8504	0.71%
2025-07-11	27.73	27.70	-0.03	-0.11%	27.60	27.87	42214	11707	0.98%
2025-07-10	27.46	27.73	0.22	0.80%	27.39	27.77	32758	9031	0.76%
2025-07-09	27.45	27.51	0.11	0.40%	27.27	27.63	29150	8020	0.68%
2025-07-08	27.28	27.40	0.13	0.48%	27.27	27.47	37474	10258	0.87%
2025-07-07	27.63	27.27	-0.41	-1.48%	27.20	27.76	68163	18627	1.58%
2025-07-04	27.84	27.68	-0.24	-0.86%	27.61	28.21	47370	13212	1.10%
2025-07-03	27.83	27.92	0.13	0.47%	27.75	28.51	74115	20836	1.72%
2025-07-02	28.05	27.79	-0.32	-1.14%	27.73	28.28	44763	12502	1.04%
2025-07-01	28.10	28.11	-0.17	-0.60%	27.95	28.30	35568	9989	0.83%
2025-06-30	28.60	28.28	-0.35	-1.22%	27.90	28.60	57429	16192	1.33%
2025-06-27	28.40	28.63	0.21	0.74%	28.21	28.89	47893	13660	1.11%
2025-06-26	28.25	28.42	0.09	0.32%	28.15	28.66	36364	10327	0.85%
2025-06-25	28.10	28.33	0.23	0.82%	28.01	28.47	38410	10857	0.89%
2025-06-24	27.97	28.10	0.13	0.46%	27.92	28.32	51763	14538	1.20%
2025-06-23	28.15	27.97	-0.18	-0.64%	27.60	28.35	45281	12630	1.05%
2025-06-20	28.64	28.15	-0.66	-2.29%	28.06	28.87	47817	13569	1.11%
2025-06-19	28.00	28.81	0.79	2.82%	27.98	28.85	87376	24955	2.03%
2025-06-18	27.93	28.02	-0.06	-0.21%	27.76	28.14	39486	11043	0.92%
2025-06-17	28.42	28.08	-0.34	-1.20%	27.82	28.54	53848	15118	1.25%
2025-06-16	28.60	28.42	-0.23	-0.80%	28.30	28.72	31987	9091	0.74%
2025-06-13	28.60	28.65	-0.11	-0.38%	28.16	28.93	66021	18844	1.53%
2025-06-12	29.15	28.76	-0.38	-1.30%	28.56	29.35	73195	21108	1.70%
2025-06-11	29.32	29.14	-0.20	-0.68%	28.96	29.61	62809	18347	1.46%
2025-06-10	29.51	29.34	-0.04	-0.14%	29.19	29.93	69372	20487	1.61%
2025-06-09	29.38	29.38	-0.02	-0.07%	28.94	29.57	65554	19198	1.52%