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
2025-08-01	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%
2025-06-06	29.85	29.40	-0.42	-1.41%	29.26	30.17	59454	17606	1.38%
2025-06-05	31.10	29.82	-1.18	-3.81%	29.52	31.20	99334	29812	2.31%
2025-06-04	29.69	31.00	1.32	4.45%	29.69	31.46	141596	43274	3.29%
2025-06-03	28.72	29.68	0.68	2.34%	28.72	29.95	75031	22096	1.74%
2025-05-30	28.70	29.00	0.29	1.01%	28.55	29.16	40253	11626	0.94%
2025-05-29	28.91	28.71	-0.30	-1.03%	28.33	29.08	44303	12686	1.03%
2025-05-28	28.99	29.01	0.02	0.07%	28.69	29.33	47453	13784	1.10%
2025-05-27	28.10	28.99	0.84	2.98%	28.04	29.10	63793	18392	1.48%
2025-05-26	28.15	28.15	-0.09	-0.32%	27.75	28.33	44927	12573	1.04%
2025-05-23	28.20	28.24	0.03	0.11%	28.20	28.66	34058	9677	0.79%
2025-05-22	28.52	28.21	-0.55	-1.91%	28.19	28.90	48792	13849	1.13%
2025-05-21	28.39	28.76	0.19	0.67%	28.39	29.18	63723	18388	1.48%
2025-05-20	28.50	28.57	0.07	0.25%	28.12	28.98	87843	25065	2.04%
2025-05-19	27.97	28.50	0.43	1.53%	27.83	28.67	95502	27016	2.22%
2025-05-16	27.99	28.07	0.27	0.97%	27.88	28.50	92498	26022	2.15%
2025-05-15	26.88	27.80	0.87	3.23%	26.83	28.00	115581	31885	2.69%
2025-05-14	26.69	26.93	0.22	0.82%	26.44	27.06	46491	12422	1.08%
2025-05-13	26.85	26.71	-0.20	-0.74%	26.55	27.10	58884	15734	1.37%
2025-05-12	27.24	26.91	-0.33	-1.21%	26.80	27.43	83553	22592	1.94%
2025-05-09	26.62	27.24	0.62	2.33%	26.56	27.44	95613	25949	2.22%
2025-05-08	26.90	26.62	-0.23	-0.86%	26.51	26.90	33276	8862	0.77%
2025-05-07	26.07	26.85	0.85	3.27%	26.03	26.98	95822	25446	2.23%
2025-05-06	25.81	26.00	0.38	1.48%	25.48	26.05	50669	13056	1.18%
2025-04-30	25.85	25.62	-0.19	-0.74%	25.52	25.94	36073	9281	0.84%
2025-04-29	25.80	25.81	0.02	0.08%	25.55	25.95	30866	7946	0.72%
2025-04-28	26.12	25.79	-0.41	-1.56%	25.49	26.53	74084	19133	1.72%
2025-04-25	26.50	26.20	-0.37	-1.39%	26.14	26.70	49296	12972	1.15%
2025-04-24	26.33	26.57	0.16	0.61%	26.30	26.66	28653	7591	0.67%