马应龙
sh600993 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
24.56
涨跌幅
+3.54%
成交量
11,589,900 股
成交额
282,320,832 元
换手率
2.69%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.62 | 24.56 | 24.65 | 23.60 | +3.54% | 11,589,900 | 282,320,832 | 2.69 |
| 2026-10-13 | 23.58 | 23.72 | 24.14 | 23.41 | +0.55% | 8,212,200 | 195,946,304 | 1.91 |
| 2026-10-12 | 22.93 | 23.59 | 23.70 | 22.90 | +2.79% | 7,276,700 | 170,215,392 | 1.69 |
| 2026-10-09 | 22.65 | 22.95 | 23.13 | 22.60 | +1.32% | 5,499,200 | 126,270,192 | 1.28 |
| 2026-10-08 | 22.56 | 22.65 | 22.70 | 22.39 | +0.58% | 2,526,200 | 57,064,296 | 0.59 |
| 2026-09-30 | 22.21 | 22.52 | 22.60 | 22.13 | +1.40% | 2,555,200 | 57,257,152 | 0.59 |
| 2026-09-29 | 22.31 | 22.21 | 22.42 | 22.12 | -0.80% | 2,157,000 | 48,011,232 | 0.50 |
| 2026-09-28 | 22.15 | 22.39 | 22.40 | 22.12 | +1.08% | 2,709,300 | 60,340,828 | 0.63 |
| 2026-09-24 | 22.46 | 22.15 | 22.53 | 22.12 | -1.38% | 2,100,100 | 46,761,528 | 0.49 |
| 2026-09-23 | 22.61 | 22.46 | 22.70 | 22.45 | -0.40% | 1,679,400 | 37,885,280 | 0.39 |
| 2026-09-22 | 22.69 | 22.55 | 22.72 | 22.54 | -0.75% | 2,311,000 | 52,266,188 | 0.54 |
| 2026-09-21 | 22.66 | 22.72 | 22.79 | 22.47 | +0.22% | 3,062,600 | 69,323,080 | 0.71 |
| 2026-09-18 | 22.43 | 22.67 | 22.73 | 22.41 | +1.07% | 2,877,100 | 65,019,636 | 0.67 |
| 2026-09-17 | 22.32 | 22.43 | 22.51 | 22.27 | +0.27% | 2,201,000 | 49,297,480 | 0.51 |
| 2026-09-16 | 22.40 | 22.37 | 22.48 | 22.12 | +0.18% | 3,030,100 | 67,580,032 | 0.70 |
| 2026-09-15 | 22.55 | 22.33 | 22.60 | 22.31 | -0.98% | 1,836,600 | 41,181,124 | 0.43 |
| 2026-09-14 | 22.02 | 22.55 | 22.59 | 22.02 | +1.90% | 3,746,100 | 84,065,376 | 0.87 |
| 2026-09-11 | 22.55 | 22.13 | 22.55 | 22.05 | -1.64% | 4,113,500 | 91,225,488 | 0.96 |
| 2026-09-10 | 22.60 | 22.50 | 22.65 | 22.38 | -0.66% | 3,259,500 | 73,327,008 | 0.76 |
| 2026-09-09 | 23.06 | 22.65 | 23.06 | 22.58 | -1.31% | 3,386,300 | 76,967,080 | 0.79 |
| 2026-09-08 | 22.89 | 22.95 | 23.02 | 22.76 | +0.44% | 3,510,400 | 80,448,448 | 0.82 |
| 2026-09-07 | 23.06 | 22.85 | 23.18 | 22.80 | -0.91% | 3,560,800 | 81,708,112 | 0.83 |
| 2026-09-04 | 23.05 | 23.06 | 23.26 | 23.02 | +0.00% | 2,667,400 | 61,778,192 | 0.62 |
| 2026-09-03 | 23.11 | 23.06 | 23.25 | 23.06 | -0.22% | 1,961,500 | 45,395,392 | 0.46 |
| 2026-09-02 | 23.23 | 23.11 | 23.23 | 22.89 | -0.43% | 3,101,900 | 71,420,944 | 0.72 |
| 2026-09-01 | 23.01 | 23.21 | 23.26 | 22.91 | +0.78% | 2,777,900 | 64,346,260 | 0.65 |
| 2026-08-31 | 23.25 | 23.03 | 23.44 | 22.91 | -1.54% | 3,438,100 | 79,256,368 | 0.80 |
| 2026-08-28 | 23.40 | 23.39 | 23.45 | 23.25 | -0.59% | 2,602,800 | 60,800,408 | 0.60 |
| 2026-08-27 | 23.15 | 23.53 | 23.70 | 23.13 | +1.51% | 6,859,300 | 161,211,840 | 1.59 |
| 2026-08-26 | 23.37 | 23.18 | 23.99 | 23.17 | -0.17% | 7,594,100 | 178,620,416 | 1.76 |
需要全历史数据与程序化访问？
查看 马应龙 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600993 获取全部历史日线。