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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.27 | 5.32 | 5.11 | 5.20 | -0.19% | 1.20 | 1.34% |
| 2026-04-20 | 5.25 | 5.26 | 5.14 | 5.21 | -1.33% | 0.90 | 1.00% |
| 2026-04-17 | 5.20 | 5.33 | 5.16 | 5.28 | +0.76% | 1.03 | 1.14% |
| 2026-04-16 | 5.15 | 5.30 | 5.13 | 5.24 | +1.55% | 0.80 | 0.89% |
| 2026-04-15 | 5.21 | 5.26 | 5.13 | 5.16 | -1.34% | 0.85 | 0.94% |
| 2026-04-14 | 5.24 | 5.26 | 5.13 | 5.23 | +0.97% | 0.78 | 0.87% |
| 2026-04-13 | 5.15 | 5.19 | 5.11 | 5.18 | +0.39% | 0.59 | 0.66% |
| 2026-04-10 | 5.24 | 5.24 | 5.14 | 5.16 | -0.77% | 0.70 | 0.78% |
| 2026-04-09 | 5.23 | 5.25 | 5.09 | 5.20 | -1.89% | 0.82 | 0.92% |
| 2026-04-08 | 5.19 | 5.30 | 5.17 | 5.30 | +3.31% | 0.97 | 1.07% |
| 2026-04-07 | 5.09 | 5.14 | 4.99 | 5.13 | +2.81% | 0.87 | 0.98% |
| 2026-04-03 | 5.17 | 5.17 | 4.95 | 4.99 | -2.92% | 0.91 | 1.06% |
| 2026-04-02 | 5.27 | 5.27 | 5.08 | 5.14 | -2.65% | 1.06 | 1.19% |
| 2026-04-01 | 5.42 | 5.43 | 5.21 | 5.28 | -0.94% | 1.23 | 1.35% |
| 2026-03-31 | 5.47 | 5.62 | 5.33 | 5.33 | -2.38% | 1.19 | 1.26% |
| 2026-03-30 | 5.31 | 5.56 | 5.30 | 5.46 | +0.18% | 1.06 | 1.12% |
| 2026-03-27 | 5.37 | 5.49 | 5.32 | 5.45 | -0.37% | 0.92 | 0.98% |
| 2026-03-26 | 5.55 | 5.62 | 5.37 | 5.47 | -2.50% | 1.50 | 1.59% |
| 2026-03-25 | 5.50 | 5.64 | 5.50 | 5.61 | +1.26% | 1.29 | 1.34% |
| 2026-03-24 | 5.46 | 5.61 | 5.38 | 5.54 | +3.55% | 1.59 | 1.67% |