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
2025-12-16	29.03	29.25	0.07	0.24%	28.84	29.27	49348	14351	1.15%
2025-12-15	28.75	29.18	0.31	1.07%	28.71	29.44	64443	18786	1.50%
2025-12-12	28.58	28.87	0.27	0.94%	28.30	28.99	48072	13862	1.12%
2025-12-11	28.61	28.60	-0.05	-0.17%	28.46	28.88	31694	9092	0.74%
2025-12-10	28.10	28.65	0.51	1.81%	28.09	28.78	41068	11735	0.95%
2025-12-09	28.35	28.14	-0.27	-0.95%	28.10	28.50	22742	6436	0.53%
2025-12-08	28.39	28.41	0.02	0.07%	28.26	28.49	38943	11056	0.91%
2025-12-05	28.15	28.39	0.15	0.53%	28.02	28.42	26202	7404	0.61%
2025-12-04	28.66	28.24	-0.41	-1.43%	28.15	28.66	39185	11099	0.91%
2025-12-03	28.95	28.65	-0.26	-0.90%	28.40	28.95	49212	14111	1.14%
2025-12-02	28.41	28.91	0.50	1.76%	28.31	29.00	86082	24769	2.00%
2025-12-01	27.60	28.41	0.97	3.53%	27.50	28.44	65971	18525	1.53%
2025-11-28	27.58	27.44	-0.10	-0.36%	27.28	27.58	24075	6601	0.56%
2025-11-27	27.55	27.54	-0.02	-0.07%	27.36	27.79	28165	7766	0.65%
2025-11-26	27.63	27.56	-0.21	-0.76%	27.56	27.95	31230	8658	0.73%
2025-11-25	27.55	27.77	0.21	0.76%	27.25	27.97	70727	19513	1.64%
2025-11-24	26.93	27.56	0.69	2.57%	26.87	27.70	56621	15497	1.32%
2025-11-21	27.12	26.87	-0.33	-1.21%	26.79	27.30	70590	19071	1.64%
2025-11-20	27.30	27.20	-0.12	-0.44%	27.12	27.46	45658	12446	1.06%
2025-11-19	27.73	27.32	-0.41	-1.48%	26.98	27.85	78434	21424	1.82%
2025-11-18	28.01	27.73	-0.30	-1.07%	27.53	28.18	67132	18689	1.56%
2025-11-17	29.29	28.03	-1.32	-4.50%	28.02	29.34	99874	28369	2.32%
2025-11-14	29.28	29.35	-0.02	-0.07%	29.22	29.93	58023	17149	1.35%
2025-11-13	29.50	29.37	-0.18	-0.61%	29.12	29.65	74599	21880	1.73%
2025-11-12	29.44	29.55	0.01	0.03%	29.38	29.93	90734	26947	2.11%
2025-11-11	29.51	29.54	-0.14	-0.47%	29.04	29.64	80924	23781	1.88%
2025-11-10	28.78	29.68	0.84	2.91%	28.60	29.70	127078	37381	2.95%
2025-11-07	28.97	28.84	-0.35	-1.20%	28.55	29.17	85769	24751	1.99%
2025-11-06	28.67	29.19	0.49	1.71%	28.48	29.38	129439	37507	3.01%
2025-11-05	28.70	28.70	-0.09	-0.31%	28.38	29.02	98062	28183	2.28%
2025-11-04	28.84	28.79	-0.22	-0.76%	28.48	29.12	91225	26226	2.12%
2025-11-03	28.32	29.01	0.79	2.80%	28.32	29.40	156837	45353	3.64%
2025-10-31	27.25	28.22	1.14	4.21%	27.11	28.67	120802	33797	2.81%
2025-10-30	27.31	27.08	-0.13	-0.48%	27.01	27.48	63746	17340	1.48%
2025-10-29	27.63	27.21	-0.54	-1.95%	26.97	27.74	64189	17462	1.49%
2025-10-28	27.89	27.75	-0.20	-0.72%	27.60	28.31	52235	14589	1.21%
2025-10-27	27.72	27.95	0.07	0.25%	27.62	28.04	53220	14800	1.24%
2025-10-24	27.99	27.88	-0.12	-0.43%	27.80	28.17	40464	11297	0.94%
2025-10-23	27.96	28.00	-0.04	-0.14%	27.62	28.20	52392	14610	1.22%
2025-10-22	28.03	28.04	-0.15	-0.53%	27.93	28.48	47959	13490	1.11%
2025-10-21	28.58	28.19	-0.36	-1.26%	28.00	28.60	80050	22576	1.86%
2025-10-20	28.44	28.55	0.15	0.53%	28.12	28.65	64077	18182	1.49%
2025-10-17	28.82	28.40	-0.61	-2.10%	28.28	28.93	84599	24141	1.97%
2025-10-16	28.31	29.01	0.67	2.36%	28.22	29.25	134913	38902	3.14%
2025-10-15	28.11	28.34	0.13	0.46%	28.07	28.76	82986	23557	1.93%
2025-10-14	27.65	28.21	0.49	1.77%	27.65	28.54	103698	29255	2.41%
2025-10-13	27.42	27.72	-0.09	-0.32%	27.42	28.20	97163	26978	2.26%
2025-10-10	27.01	27.81	0.80	2.96%	26.91	27.95	125084	34565	2.91%
2025-10-09	26.42	27.01	0.56	2.12%	26.31	27.09	79590	21352	1.85%
2025-09-30	26.39	26.45	0.07	0.27%	26.21	26.55	35782	9444	0.83%
2025-09-29	26.40	26.38	-0.05	-0.19%	26.03	26.43	39122	10266	0.91%
2025-09-26	26.26	26.43	0.13	0.49%	25.88	26.52	67738	17714	1.57%
2025-09-25	26.88	26.30	-0.58	-2.16%	26.20	26.88	79583	21052	1.85%
2025-09-24	26.79	26.88	0.10	0.37%	26.66	27.13	58804	15801	1.37%
2025-09-23	27.20	26.78	-0.45	-1.65%	26.58	27.20	69924	18747	1.62%
2025-09-22	26.61	27.23	0.47	1.76%	26.61	27.48	97792	26555	2.27%
2025-09-19	26.49	26.76	0.13	0.49%	26.36	26.85	59395	15795	1.38%
2025-09-18	26.67	26.63	-0.05	-0.19%	26.46	27.06	66438	17788	1.54%
2025-09-17	26.66	26.68	0.07	0.26%	26.58	26.75	30982	8256	0.72%
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%