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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.06 | 4.10 | 4.04 | 4.09 | +0.74% | 0.75 | 1.06% |
| 2025-08-18 | 4.04 | 4.08 | 4.02 | 4.06 | +0.49% | 0.79 | 1.13% |
| 2025-08-15 | 4.05 | 4.05 | 4.00 | 4.04 | 0.00% | 0.76 | 1.09% |
| 2025-08-14 | 4.14 | 4.16 | 4.04 | 4.04 | -3.81% | 1.42 | 2.00% |
| 2025-08-13 | 4.28 | 4.34 | 4.18 | 4.20 | +0.96% | 1.66 | 2.27% |
| 2025-08-12 | 4.20 | 4.26 | 4.14 | 4.16 | -0.72% | 1.06 | 1.47% |
| 2025-08-11 | 4.15 | 4.22 | 4.11 | 4.19 | +0.48% | 1.37 | 1.90% |
| 2025-08-08 | 4.17 | 4.20 | 4.12 | 4.17 | -0.71% | 1.34 | 1.87% |
| 2025-08-07 | 4.25 | 4.29 | 4.17 | 4.20 | -1.18% | 1.85 | 2.52% |
| 2025-08-06 | 4.45 | 4.47 | 4.23 | 4.25 | -7.00% | 2.81 | 3.78% |
| 2025-08-05 | 4.54 | 4.72 | 4.36 | 4.57 | -0.87% | 3.31 | 4.23% |
| 2025-08-04 | 4.80 | 4.96 | 4.61 | 4.61 | -9.96% | 3.51 | 4.28% |
| 2025-08-01 | 4.66 | 5.13 | 4.46 | 5.12 | +9.87% | 5.85 | 7.04% |
| 2025-07-31 | 4.24 | 4.66 | 4.12 | 4.66 | +9.91% | 3.85 | 5.07% |
| 2025-07-30 | 3.93 | 4.36 | 3.92 | 4.24 | +7.07% | 2.92 | 4.02% |
| 2025-07-29 | 4.04 | 4.05 | 3.91 | 3.96 | -2.22% | 0.85 | 1.24% |
| 2025-07-28 | 4.00 | 4.13 | 3.99 | 4.05 | +2.27% | 1.24 | 1.77% |
| 2025-07-25 | 4.02 | 4.07 | 3.96 | 3.96 | -1.49% | 0.64 | 0.93% |
| 2025-07-24 | 3.95 | 4.04 | 3.94 | 4.02 | +2.03% | 0.59 | 0.86% |
| 2025-07-23 | 3.98 | 4.05 | 3.93 | 3.94 | -1.25% | 0.64 | 0.92% |