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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.39 | 4.53 | 4.33 | 4.38 | +0.23% | 1.12 | 1.47% |
| 2025-11-18 | 4.43 | 4.50 | 4.32 | 4.37 | -2.46% | 0.92 | 1.21% |
| 2025-11-17 | 4.35 | 4.57 | 4.28 | 4.48 | +2.99% | 1.39 | 1.80% |
| 2025-11-14 | 4.33 | 4.46 | 4.33 | 4.35 | -0.46% | 0.74 | 0.97% |
| 2025-11-13 | 4.32 | 4.37 | 4.26 | 4.37 | +1.16% | 0.84 | 1.13% |
| 2025-11-12 | 4.34 | 4.43 | 4.32 | 4.32 | -1.14% | 0.87 | 1.16% |
| 2025-11-11 | 4.30 | 4.42 | 4.26 | 4.37 | +1.86% | 1.19 | 1.58% |
| 2025-11-10 | 4.14 | 4.30 | 4.13 | 4.29 | +3.62% | 1.03 | 1.41% |
| 2025-11-07 | 4.11 | 4.17 | 4.10 | 4.14 | +0.24% | 0.36 | 0.50% |
| 2025-11-06 | 4.14 | 4.18 | 4.09 | 4.13 | -0.96% | 0.51 | 0.72% |
| 2025-11-05 | 4.08 | 4.19 | 4.07 | 4.17 | +1.71% | 0.79 | 1.09% |
| 2025-11-04 | 4.09 | 4.12 | 4.06 | 4.10 | +0.24% | 0.52 | 0.73% |
| 2025-11-03 | 4.03 | 4.10 | 4.00 | 4.09 | +1.24% | 0.91 | 1.29% |
| 2025-10-31 | 4.05 | 4.20 | 4.01 | 4.04 | +2.54% | 1.18 | 1.67% |
| 2025-10-30 | 4.02 | 4.03 | 3.93 | 3.94 | -2.23% | 0.55 | 0.80% |
| 2025-10-29 | 4.05 | 4.06 | 3.98 | 4.03 | -0.98% | 0.45 | 0.65% |
| 2025-10-28 | 4.06 | 4.09 | 4.02 | 4.07 | +1.24% | 0.59 | 0.85% |
| 2025-10-27 | 4.04 | 4.07 | 4.00 | 4.02 | -0.49% | 0.43 | 0.62% |
| 2025-10-24 | 4.12 | 4.15 | 4.04 | 4.04 | -1.94% | 0.61 | 0.87% |
| 2025-10-23 | 4.14 | 4.17 | 4.07 | 4.12 | -0.96% | 0.47 | 0.66% |