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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.91 | 7.12 | 6.45 | 6.46 | -9.90% | 8.45 | 7.30% |
| 2025-12-16 | 6.40 | 7.17 | 6.40 | 7.17 | +9.97% | 11.16 | 9.31% |
| 2025-12-15 | 6.25 | 7.00 | 6.23 | 6.52 | +1.24% | 7.82 | 6.80% |
| 2025-12-12 | 6.49 | 6.90 | 6.44 | 6.44 | -10.06% | 6.93 | 6.11% |
| 2025-12-11 | 7.28 | 7.84 | 6.42 | 7.16 | +0.42% | 13.68 | 11.69% |
| 2025-12-10 | 7.01 | 7.13 | 6.92 | 7.13 | +10.03% | 3.18 | 2.60% |
| 2025-12-09 | 5.74 | 6.48 | 5.51 | 6.48 | +10.02% | 6.86 | 6.57% |
| 2025-12-08 | 5.92 | 6.17 | 5.66 | 5.89 | -2.32% | 7.83 | 7.70% |
| 2025-12-05 | 5.76 | 6.16 | 5.57 | 6.03 | +4.51% | 8.20 | 7.88% |
| 2025-12-04 | 5.59 | 6.15 | 5.40 | 5.77 | -1.87% | 7.34 | 7.24% |
| 2025-12-03 | 6.45 | 6.48 | 5.88 | 5.88 | -9.95% | 10.22 | 9.74% |
| 2025-12-02 | 5.55 | 6.53 | 5.55 | 6.53 | +9.93% | 8.42 | 7.92% |
| 2025-12-01 | 6.76 | 6.77 | 5.93 | 5.94 | -3.41% | 13.58 | 12.19% |
| 2025-11-28 | 6.15 | 6.15 | 5.93 | 6.15 | +10.02% | 5.09 | 4.81% |
| 2025-11-27 | 5.59 | 5.59 | 5.59 | 5.59 | +10.04% | 0.41 | 0.42% |
| 2025-11-26 | 4.89 | 5.08 | 4.65 | 5.08 | +9.96% | 2.29 | 2.71% |
| 2025-11-25 | 4.20 | 4.62 | 4.16 | 4.62 | +10.00% | 1.24 | 1.59% |
| 2025-11-24 | 4.12 | 4.32 | 4.10 | 4.20 | +3.19% | 0.94 | 1.29% |
| 2025-11-21 | 4.18 | 4.26 | 4.06 | 4.07 | -3.55% | 0.81 | 1.13% |
| 2025-11-20 | 4.34 | 4.37 | 4.16 | 4.22 | -3.65% | 0.99 | 1.34% |