马应龙(600993)股票信息
| 股票代码 | 600993 |
| 股票名称 | 马应龙 |
| 最新价/元 | 25.34 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -2.09 |
| 买入/元 | 25.33 |
| 卖出/元 | 25.34 |
| 昨收/元 | 25.88 |
| 今开/元 | 25.71 |
| 最高/元 | 25.87 |
| 最低/元 | 24.98 |
| 成交量/手 | 98562.96 |
| 成交额/万 | 25014.04 |
| 股净值/元 | 24.60 |
| 市净率 | 2.83 |
| 总市值/万 | 1092290.56 |
| 流通值/万 | 1090397.98 |
| 换手率/% | 2.29 |
| 入市日期 | 2004-05-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
马应龙(600993)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 25.71 | 25.34 | -0.54 | -2.09 | 98562.96 | 25014.04 | 2.29 |
| 2024-10-10 | 25.55 | 25.88 | 0.49 | 1.93 | 93458.47 | 24293.10 | 2.17 |
| 2024-10-09 | 27.37 | 25.39 | -2.24 | -8.11 | 144528.12 | 38016.68 | 3.36 |
| 2024-10-08 | 30.00 | 27.63 | 0.35 | 1.28 | 215859.69 | 60196.86 | 5.02 |
| 2024-09-30 | 26.13 | 27.28 | 2.25 | 8.99 | 161503.05 | 42847.70 | 3.75 |
| 2024-09-27 | 24.54 | 25.03 | 0.89 | 3.69 | 48399.65 | 11949.61 | 1.12 |
| 2024-09-26 | 22.66 | 24.14 | 1.45 | 6.39 | 111399.37 | 26153.49 | 2.59 |
| 2024-09-25 | 22.64 | 22.69 | 0.25 | 1.11 | 106997.00 | 24539.58 | 2.49 |
| 2024-09-24 | 21.79 | 22.44 | 0.80 | 3.70 | 86489.33 | 19111.90 | 2.01 |
| 2024-09-23 | 21.50 | 21.64 | 0.12 | 0.56 | 39024.24 | 8451.90 | 0.91 |
| 2024-09-20 | 21.89 | 21.52 | -0.38 | -1.74 | 57641.30 | 12392.84 | 1.34 |
| 2024-09-19 | 21.84 | 21.90 | 0.17 | 0.78 | 60557.12 | 13233.37 | 1.41 |
| 2024-09-18 | 22.13 | 21.73 | -0.36 | -1.63 | 46461.00 | 10128.63 | 1.08 |
| 2024-09-13 | 22.05 | 22.09 | 0.00 | 0.00 | 54679.92 | 12095.33 | 1.27 |
| 2024-09-12 | 22.66 | 22.09 | -0.74 | -3.24 | 76808.93 | 17077.99 | 1.78 |
| 2024-09-11 | 22.77 | 22.83 | 0.01 | 0.04 | 49016.76 | 11152.60 | 1.14 |
| 2024-09-10 | 23.43 | 22.82 | -0.58 | -2.48 | 81577.60 | 18601.49 | 1.90 |
| 2024-09-09 | 23.64 | 23.40 | -0.34 | -1.43 | 27257.62 | 6413.78 | 0.63 |
| 2024-09-06 | 24.05 | 23.74 | -0.32 | -1.33 | 29266.50 | 6973.71 | 0.68 |
| 2024-09-05 | 23.71 | 24.06 | 0.28 | 1.18 | 33846.46 | 8118.14 | 0.79 |
| 2024-09-04 | 23.80 | 23.78 | -0.01 | -0.04 | 36866.20 | 8821.67 | 0.86 |
| 2024-09-03 | 23.63 | 23.79 | 0.15 | 0.64 | 43480.00 | 10364.00 | 1.01 |
| 2024-09-02 | 24.58 | 23.64 | -1.18 | -4.75 | 115068.82 | 27304.44 | 2.67 |
| 2024-08-30 | 24.59 | 24.82 | 0.07 | 0.28 | 96636.12 | 23875.44 | 2.25 |
| 2024-08-29 | 26.73 | 24.75 | -2.00 | -7.48 | 158756.41 | 39836.70 | 3.69 |
| 2024-08-28 | 26.64 | 26.75 | -0.06 | -0.22 | 34875.00 | 9402.24 | 0.81 |
| 2024-08-27 | 26.18 | 26.81 | 0.60 | 2.29 | 39474.22 | 10529.99 | 0.92 |
| 2024-08-26 | 25.89 | 26.21 | 0.30 | 1.16 | 41834.00 | 10896.86 | 0.97 |
| 2024-08-23 | 26.05 | 25.91 | -0.35 | -1.33 | 30633.54 | 7944.09 | 0.71 |
| 2024-08-22 | 26.00 | 26.26 | 0.08 | 0.31 | 27803.30 | 7264.17 | 0.65 |
| 2024-08-21 | 26.15 | 26.18 | -0.25 | -0.95 | 33293.60 | 8742.66 | 0.77 |
| 2024-08-20 | 26.84 | 26.43 | -0.43 | -1.60 | 27592.06 | 7298.30 | 0.64 |
| 2024-08-19 | 26.88 | 26.86 | -0.06 | -0.22 | 36199.30 | 9710.72 | 0.84 |
| 2024-08-16 | 27.05 | 26.92 | -0.30 | -1.10 | 34275.00 | 9227.71 | 0.80 |
| 2024-08-15 | 27.35 | 27.22 | -0.13 | -0.48 | 34416.64 | 9371.05 | 0.80 |
| 2024-08-14 | 27.54 | 27.35 | -0.37 | -1.34 | 25417.40 | 6958.86 | 0.59 |
| 2024-08-13 | 28.05 | 27.72 | -0.33 | -1.18 | 38753.82 | 10673.55 | 0.90 |
| 2024-08-12 | 27.30 | 28.05 | 0.75 | 2.75 | 48257.13 | 13463.35 | 1.12 |
| 2024-08-09 | 27.84 | 27.30 | -0.54 | -1.94 | 27159.75 | 7478.05 | 0.63 |
| 2024-08-08 | 27.44 | 27.84 | 0.56 | 2.05 | 43249.44 | 12015.03 | 1.01 |
| 2024-08-07 | 27.26 | 27.28 | -0.14 | -0.51 | 22645.65 | 6185.17 | 0.53 |
| 2024-08-06 | 27.26 | 27.42 | 0.17 | 0.62 | 32197.25 | 8796.76 | 0.75 |
| 2024-08-05 | 27.07 | 27.25 | 0.18 | 0.67 | 48000.00 | 13117.40 | 1.12 |
| 2024-08-02 | 26.50 | 27.07 | 0.54 | 2.04 | 53743.97 | 14583.51 | 1.25 |
| 2024-08-01 | 26.41 | 26.53 | 0.15 | 0.57 | 41295.00 | 11063.54 | 0.96 |
| 2024-07-31 | 25.02 | 26.38 | 1.17 | 4.64 | 58148.60 | 15187.66 | 1.35 |
| 2024-07-30 | 25.26 | 25.21 | -0.21 | -0.83 | 49581.14 | 12425.93 | 1.15 |
| 2024-07-29 | 26.50 | 25.42 | -1.01 | -3.82 | 49703.36 | 12710.30 | 1.16 |
| 2024-07-26 | 26.61 | 26.43 | -0.22 | -0.83 | 35587.00 | 9416.94 | 0.83 |
| 2024-07-25 | 26.80 | 27.05 | 0.06 | 0.22 | 39006.50 | 10523.67 | 0.91 |
| 2024-07-24 | 27.56 | 26.99 | -0.53 | -1.93 | 33345.00 | 9075.68 | 0.77 |
| 2024-07-23 | 28.40 | 27.52 | -0.88 | -3.10 | 49373.61 | 13660.64 | 1.15 |
| 2024-07-22 | 27.87 | 28.40 | 0.42 | 1.50 | 45934.17 | 12929.73 | 1.07 |
| 2024-07-19 | 27.77 | 27.98 | 0.33 | 1.19 | 47875.09 | 13366.32 | 1.11 |
| 2024-07-18 | 26.26 | 27.65 | 1.21 | 4.58 | 75324.30 | 20539.42 | 1.75 |
| 2024-07-17 | 26.20 | 26.44 | 0.23 | 0.88 | 39737.23 | 10427.59 | 0.92 |
| 2024-07-16 | 26.13 | 26.21 | -0.18 | -0.68 | 28057.00 | 7330.58 | 0.65 |
| 2024-07-15 | 25.66 | 26.39 | 0.73 | 2.85 | 50429.28 | 13165.81 | 1.17 |
| 2024-07-12 | 25.97 | 25.66 | -0.34 | -1.31 | 25581.30 | 6588.07 | 0.59 |
| 2024-07-11 | 25.97 | 26.00 | 0.23 | 0.89 | 53656.81 | 13937.73 | 1.25 |
| 2024-07-10 | 26.26 | 25.77 | -0.82 | -3.08 | 53317.00 | 13786.95 | 1.24 |
| 2024-07-09 | 26.05 | 26.59 | 0.44 | 1.68 | 37054.36 | 9725.44 | 0.86 |
| 2024-07-08 | 26.58 | 26.15 | -0.65 | -2.43 | 32669.70 | 8618.66 | 0.76 |
| 2024-07-05 | 25.71 | 26.80 | 0.88 | 3.40 | 44718.40 | 11807.81 | 1.04 |
| 2024-07-04 | 26.25 | 25.92 | -0.43 | -1.63 | 31236.27 | 8123.83 | 0.73 |
| 2024-07-03 | 26.35 | 26.35 | -0.20 | -0.75 | 51163.00 | 13561.61 | 1.19 |
| 2024-07-02 | 27.22 | 26.55 | -0.68 | -2.50 | 44065.07 | 11802.35 | 1.02 |
| 2024-07-01 | 26.33 | 27.23 | 0.56 | 2.10 | 38921.30 | 10486.90 | 0.90 |
| 2024-06-28 | 26.50 | 26.67 | 0.00 | 0.00 | 45072.34 | 12044.72 | 1.05 |
| 2024-06-27 | 27.16 | 26.67 | -0.60 | -2.20 | 53955.50 | 14400.27 | 1.25 |
| 2024-06-26 | 26.55 | 27.27 | 0.57 | 2.14 | 43440.51 | 11715.74 | 1.01 |
| 2024-06-25 | 27.04 | 26.70 | -0.15 | -0.56 | 38734.77 | 10374.56 | 0.90 |
| 2024-06-24 | 27.57 | 26.85 | -0.78 | -2.82 | 54513.09 | 14823.91 | 1.27 |
| 2024-06-21 | 27.50 | 27.63 | 0.14 | 0.51 | 33991.42 | 9439.27 | 0.79 |
| 2024-06-20 | 28.06 | 27.49 | -0.58 | -2.07 | 49596.15 | 13651.90 | 1.15 |
| 2024-06-19 | 28.20 | 28.07 | -0.34 | -1.20 | 28424.00 | 8009.53 | 0.66 |
| 2024-06-18 | 28.50 | 28.41 | 0.03 | 0.11 | 29650.45 | 8400.98 | 0.69 |
| 2024-06-17 | 28.00 | 28.38 | -0.03 | -0.11 | 62917.70 | 17883.06 | 1.46 |
| 2024-06-14 | 28.20 | 28.41 | 0.21 | 0.75 | 37262.25 | 10543.12 | 0.87 |
| 2024-06-13 | 28.88 | 28.20 | -0.80 | -2.76 | 56372.78 | 15898.81 | 1.31 |
| 2024-06-12 | 29.45 | 29.00 | -0.48 | -1.63 | 39390.75 | 11454.03 | 0.92 |
| 2024-06-11 | 28.82 | 29.48 | 0.60 | 2.08 | 54125.69 | 15796.95 | 1.26 |
| 2024-06-07 | 29.36 | 28.88 | -0.29 | -0.99 | 47222.35 | 13729.14 | 1.10 |
| 2024-06-06 | 28.69 | 29.17 | 0.50 | 1.74 | 68708.68 | 20067.27 | 1.60 |
| 2024-06-05 | 29.02 | 28.67 | -0.50 | -1.71 | 55188.13 | 16018.11 | 1.28 |
| 2024-06-04 | 27.75 | 29.17 | 1.42 | 5.12 | 110239.35 | 31799.82 | 2.56 |
| 2024-06-03 | 27.78 | 27.75 | -0.06 | -0.22 | 48020.98 | 13372.09 | 1.12 |
| 2024-05-31 | 27.69 | 27.81 | 0.11 | 0.40 | 35348.99 | 9832.85 | 0.82 |
| 2024-05-30 | 27.96 | 27.70 | -0.34 | -1.21 | 67505.24 | 18754.14 | 1.57 |
| 2024-05-29 | 28.55 | 28.04 | -0.41 | -1.44 | 79702.78 | 22317.70 | 1.85 |
| 2024-05-28 | 28.85 | 28.45 | -0.57 | -1.96 | 52670.65 | 15018.63 | 1.22 |
| 2024-05-27 | 28.50 | 29.02 | 0.59 | 2.08 | 56412.03 | 16171.91 | 1.31 |
| 2024-05-24 | 28.49 | 28.43 | 0.13 | 0.46 | 29823.85 | 8511.43 | 0.69 |
| 2024-05-23 | 28.50 | 28.30 | -0.35 | -1.22 | 37942.20 | 10831.08 | 0.88 |
| 2024-05-22 | 29.44 | 28.65 | -0.73 | -2.49 | 51009.80 | 14666.69 | 1.19 |
| 2024-05-21 | 29.30 | 29.38 | 0.25 | 0.86 | 51331.86 | 15012.32 | 1.19 |
| 2024-05-20 | 29.35 | 29.13 | -0.22 | -0.75 | 76924.86 | 22417.65 | 1.79 |
| 2024-05-17 | 29.75 | 29.35 | -0.29 | -0.98 | 57834.72 | 16914.45 | 1.34 |
| 2024-05-16 | 29.90 | 29.64 | -0.26 | -0.87 | 61409.67 | 18259.63 | 1.43 |
| 2024-05-15 | 30.50 | 29.90 | -0.73 | -2.38 | 64555.80 | 19442.60 | 1.50 |
日K线
周K线
月K线
