马应龙( 600993.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 23.15 | 23.48 | 22.96 | 23.10 | -0.39% | -0.71% | 1.19% | 4,724,300 | 109,911,000 | 132% | 23.27 | 0.74% | 23.11 | 0.33% | 23.07 | 0.43% | 22.83 | 0.71% | 0.24% |  |
| 2023-01-10 | 22.86 | 23.34 | 22.72 | 23.19 | 1.44% | 0.41% | 2.30% | 4,225,000 | 97,577,000 | 122% | 23.10 | 0.98% | 23.04 | 0.30% | 22.97 | 0.25% | 22.67 | 0.70% | 0.06% | |
| 2023-01-09 | 22.91 | 23.04 | 22.68 | 22.86 | -0.17% | -0.05% | 1.55% | 2,639,800 | 60,374,000 | 76% | 22.87 | -0.90% | 22.97 | 0.11% | 22.91 | 0.27% | 22.51 | 0.29% | -0.17% | |
| 2023-01-06 | 23.05 | 23.42 | 22.81 | 22.90 | -0.04% | -0.78% | 2.02% | 4,376,600 | 101,009,000 | 129% | 23.08 | 0.76% | 22.94 | 0.41% | 22.85 | 0.63% | 22.45 | 0.55% | -0.24% | |
| 2023-01-05 | 22.73 | 23.10 | 22.62 | 22.91 | 0.88% | 0.03% | 2.62% | 3,837,500 | 87,895,000 | 119% | 22.90 | 0.61% | 22.85 | 0.58% | 22.71 | 0.71% | 22.33 | 0.41% | -0.33% | |
| 2023-01-04 | 22.69 | 22.99 | 22.57 | 22.71 | -0.09% | -0.24% | 2.14% | 2,650,700 | 60,343,000 | 82% | 22.77 | -0.36% | 22.72 | 0.43% | 22.55 | 0.81% | 22.23 | 0.36% | -0.42% | |
| 2023-01-03 | 22.75 | 23.08 | 22.68 | 22.73 | 0.58% | -0.52% | 2.60% | 3,801,000 | 86,845,000 | 115% | 22.85 | 1.54% | 22.62 | 1.09% | 22.37 | 1.09% | 22.15 | 0.35% | -0.50% | |
| 2022-12-30 | 22.55 | 22.64 | 22.31 | 22.60 | 0.27% | 0.44% | 2.37% | 2,927,800 | 65,879,000 | 80% | 22.50 | 0.10% | 22.38 | 0.99% | 22.12 | 0.39% | 22.08 | -0.20% | -0.62% |  |
| 2022-12-29 | 22.00 | 22.78 | 22.00 | 22.54 | 1.99% | 0.27% | 1.89% | 3,767,100 | 84,681,000 | 102% | 22.48 | 1.45% | 22.16 | 1.15% | 22.04 | 0.55% | 22.12 | -0.19% | -0.62% | |
| 2022-12-28 | 21.92 | 22.39 | 21.90 | 22.10 | 0.14% | -0.26% | -0.29% | 3,461,600 | 76,701,000 | 94% | 22.16 | 1.56% | 21.91 | 0.33% | 21.92 | 0.03% | 22.16 | -0.59% | -0.63% |  |
| 2022-12-27 | 21.64 | 22.12 | 21.50 | 22.07 | 1.99% | 1.16% | -1.01% | 3,562,500 | 77,723,000 | 92% | 21.82 | 0.23% | 21.83 | -0.15% | 21.91 | -0.08% | 22.30 | -1.03% | -0.61% | |
| 2022-12-26 | 22.01 | 22.23 | 21.47 | 21.64 | -1.50% | -0.59% | -3.94% | 4,131,900 | 89,945,000 | 101% | 21.77 | -0.92% | 21.87 | -0.71% | 21.93 | -0.47% | 22.53 | -1.66% | -0.52% | |
| 2022-12-23 | 21.61 | 22.15 | 21.61 | 21.97 | 1.15% | 0.00% | -4.09% | 2,324,000 | 51,055,000 | 50% | 21.97 | 0.18% | 22.02 | 0.16% | 22.03 | -0.72% | 22.91 | -0.40% | -0.34% | |
| 2022-12-22 | 22.05 | 22.27 | 21.66 | 21.72 | -1.50% | -0.96% | -5.56% | 2,452,800 | 53,789,000 | 49% | 21.93 | -0.85% | 21.99 | -0.34% | 22.19 | -0.73% | 23.00 | -0.38% | -0.34% | |
| 2022-12-21 | 21.92 | 22.36 | 21.86 | 22.05 | 0.64% | -0.30% | -4.49% | 3,629,000 | 80,263,000 | 70% | 22.12 | 1.01% | 22.06 | -0.88% | 22.35 | -1.01% | 23.09 | -0.47% | -0.34% | |
| 2022-12-20 | 21.88 | 22.16 | 21.60 | 21.91 | -0.23% | 0.06% | -5.54% | 3,809,400 | 83,410,000 | 65% | 21.90 | -1.00% | 22.26 | -1.30% | 22.58 | -1.62% | 23.20 | -0.43% | -0.31% | |
| 2022-12-19 | 22.92 | 23.10 | 21.82 | 21.96 | -4.10% | -0.71% | -5.74% | 6,995,100 | 154,715,000 | 115% | 22.12 | -3.71% | 22.55 | -2.44% | 22.95 | -2.68% | 23.30 | -0.87% | -0.32% | |
| 2022-12-16 | 23.00 | 23.17 | 22.85 | 22.90 | -0.91% | -0.30% | -2.56% | 3,270,600 | 75,122,000 | 55% | 22.97 | -0.51% | 23.11 | -1.25% | 23.59 | -0.06% | 23.50 | -0.20% | -0.25% | |
| 2022-12-15 | 23.10 | 23.34 | 22.89 | 23.11 | 0.00% | 0.10% | -1.87% | 3,057,000 | 70,574,000 | 50% | 23.09 | -0.64% | 23.41 | -1.56% | 23.60 | -0.06% | 23.55 | -0.21% | -0.25% | |
| 2022-12-14 | 23.52 | 23.78 | 23.06 | 23.11 | -2.53% | -0.53% | -2.08% | 4,644,100 | 107,899,000 | 69% | 23.23 | -2.23% | 23.78 | 0.05% | 23.61 | 0.03% | 23.60 | -0.43% | -0.27% | |
| 2022-12-13 | 24.18 | 24.38 | 23.49 | 23.71 | -1.82% | -0.22% | 0.03% | 5,024,100 | 119,390,000 | 72% | 23.76 | -1.28% | 23.77 | 0.42% | 23.61 | 0.33% | 23.70 | -0.15% | -0.23% | |
| 2022-12-12 | 23.40 | 24.33 | 23.30 | 24.15 | 3.43% | 0.33% | 1.74% | 8,821,900 | 212,347,000 | 128% | 24.07 | 3.35% | 23.67 | 1.37% | 23.53 | 0.38% | 23.74 | 0.14% | -0.22% | |
| 2022-12-09 | 23.20 | 23.50 | 23.05 | 23.35 | 0.52% | 0.26% | -1.49% | 5,627,900 | 131,066,000 | 83% | 23.29 | -0.30% | 23.35 | -0.04% | 23.44 | -0.30% | 23.70 | -0.42% | -0.24% | |
| 2022-12-08 | 23.63 | 23.80 | 23.12 | 23.23 | -1.53% | -0.55% | -2.41% | 4,724,800 | 110,360,000 | 66% | 23.36 | -0.07% | 23.36 | -0.59% | 23.51 | -0.34% | 23.80 | -0.35% | -0.18% | |
| 2022-12-07 | 22.90 | 23.64 | 22.71 | 23.59 | 2.52% | 0.92% | -1.25% | 8,524,700 | 199,264,000 | 113% | 23.38 | 0.20% | 23.49 | -0.50% | 23.59 | -0.84% | 23.89 | -0.13% | -0.15% | |
| 2022-12-06 | 23.62 | 23.87 | 23.00 | 23.01 | -3.32% | -1.36% | -3.80% | 6,726,800 | 156,926,000 | 90% | 23.33 | -2.02% | 23.61 | -0.60% | 23.79 | -0.64% | 23.92 | -0.58% | -0.15% | |
| 2022-12-05 | 23.80 | 24.07 | 23.41 | 23.80 | 0.89% | -0.03% | -1.08% | 6,735,000 | 160,347,000 | 87% | 23.81 | 0.34% | 23.75 | -0.68% | 23.94 | -0.06% | 24.06 | -0.19% | -0.07% | |
| 2022-12-02 | 23.69 | 24.00 | 23.54 | 23.59 | -0.55% | -0.58% | -2.13% | 4,881,200 | 115,823,000 | 61% | 23.73 | -0.01% | 23.92 | -0.45% | 23.96 | -0.40% | 24.10 | -0.19% | -0.03% | |
| 2022-12-01 | 24.25 | 24.48 | 23.30 | 23.72 | -1.17% | -0.04% | -1.78% | 10,257,800 | 243,415,000 | 122% | 23.73 | -2.19% | 24.02 | -0.46% | 24.05 | -0.58% | 24.15 | -0.37% | 0.01% | |
| 2022-11-30 | 24.02 | 24.50 | 23.91 | 24.00 | 0.00% | -1.08% | -0.99% | 8,162,800 | 198,042,000 | 101% | 24.26 | 0.12% | 24.14 | 0.00% | 24.19 | 0.56% | 24.24 | -0.07% | 0.08% | | |
|
