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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.51 | 7.59 | 7.00 | 7.02 | -5.14% | 4.18 | 3.35% |
| 2026-01-15 | 7.71 | 7.83 | 7.20 | 7.40 | -4.02% | 6.93 | 5.37% |
| 2026-01-14 | 7.62 | 8.66 | 7.55 | 7.71 | -4.10% | 12.61 | 9.06% |
| 2026-01-13 | 8.16 | 8.46 | 7.70 | 8.04 | +4.55% | 13.05 | 9.05% |
| 2026-01-12 | 7.69 | 7.69 | 7.59 | 7.69 | +10.01% | 3.99 | 3.00% |
| 2026-01-09 | 6.25 | 6.99 | 6.23 | 6.99 | +10.08% | 5.50 | 4.74% |
| 2026-01-08 | 6.03 | 6.57 | 5.90 | 6.35 | +3.76% | 6.13 | 5.71% |
| 2026-01-07 | 5.83 | 6.28 | 5.75 | 6.12 | +3.73% | 4.98 | 4.77% |
| 2026-01-06 | 5.77 | 6.01 | 5.63 | 5.90 | +2.25% | 4.00 | 3.95% |
| 2026-01-05 | 5.76 | 6.06 | 5.68 | 5.77 | -1.20% | 3.18 | 3.15% |
| 2025-12-31 | 6.20 | 6.38 | 5.82 | 5.84 | -6.41% | 4.39 | 4.19% |
| 2025-12-30 | 6.15 | 6.59 | 5.75 | 6.24 | -0.95% | 7.46 | 7.09% |
| 2025-12-29 | 5.85 | 6.30 | 5.51 | 6.30 | +9.95% | 5.87 | 5.72% |
| 2025-12-26 | 5.92 | 5.98 | 5.72 | 5.73 | -2.38% | 3.03 | 3.01% |
| 2025-12-25 | 6.00 | 6.09 | 5.81 | 5.87 | -2.17% | 3.29 | 3.21% |
| 2025-12-24 | 5.71 | 6.04 | 5.55 | 6.00 | +3.63% | 4.11 | 4.04% |
| 2025-12-23 | 6.20 | 6.26 | 5.76 | 5.79 | -8.10% | 5.24 | 5.09% |
| 2025-12-22 | 6.37 | 6.45 | 6.15 | 6.30 | -3.08% | 5.62 | 5.19% |
| 2025-12-19 | 6.18 | 6.73 | 6.01 | 6.50 | +2.69% | 7.45 | 6.71% |
| 2025-12-18 | 6.13 | 6.61 | 6.00 | 6.33 | -2.01% | 6.02 | 5.46% |