茂业商业 sh.600828
4.38
-0.23%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.40 | 4.43 | 4.32 | 4.38 | -0.23% | 0.58 | 0.77% |
| 2026-05-21 | 4.50 | 4.55 | 4.34 | 4.39 | -2.44% | 0.75 | 0.98% |
| 2026-05-20 | 4.62 | 4.62 | 4.46 | 4.50 | -2.60% | 0.70 | 0.89% |
| 2026-05-19 | 4.65 | 4.70 | 4.52 | 4.62 | -1.49% | 0.73 | 0.91% |
| 2026-05-18 | 4.64 | 4.69 | 4.60 | 4.69 | +0.86% | 0.67 | 0.84% |
| 2026-05-15 | 4.70 | 4.75 | 4.64 | 4.65 | -2.31% | 0.84 | 1.04% |
| 2026-05-14 | 5.00 | 5.00 | 4.76 | 4.76 | -3.25% | 1.21 | 1.44% |
| 2026-05-13 | 4.98 | 5.01 | 4.85 | 4.92 | -1.40% | 1.33 | 1.57% |
| 2026-05-12 | 5.09 | 5.27 | 4.96 | 4.99 | -1.38% | 1.75 | 1.99% |
| 2026-05-11 | 5.10 | 5.12 | 5.03 | 5.06 | +0.20% | 0.94 | 1.08% |
| 2026-05-08 | 5.05 | 5.10 | 4.92 | 5.05 | +1.20% | 1.61 | 1.85% |
| 2026-05-07 | 5.05 | 5.07 | 4.92 | 4.99 | -1.19% | 1.21 | 1.40% |
| 2026-05-06 | 5.04 | 5.05 | 4.95 | 5.05 | +1.00% | 1.04 | 1.21% |
| 2026-04-30 | 5.05 | 5.09 | 4.98 | 5.00 | -0.40% | 0.68 | 0.78% |
| 2026-04-29 | 5.00 | 5.09 | 4.97 | 5.02 | -1.38% | 0.62 | 0.71% |
| 2026-04-28 | 5.13 | 5.13 | 4.95 | 5.09 | -1.17% | 0.92 | 1.06% |
| 2026-04-27 | 5.00 | 5.20 | 4.95 | 5.15 | +2.39% | 1.03 | 1.17% |
| 2026-04-24 | 5.09 | 5.13 | 4.97 | 5.03 | -2.14% | 0.78 | 0.89% |
| 2026-04-23 | 5.15 | 5.19 | 5.08 | 5.14 | -0.39% | 0.98 | 1.10% |
| 2026-04-22 | 5.13 | 5.30 | 5.10 | 5.16 | -0.77% | 0.88 | 0.98% |