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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.45 | 4.63 | 4.44 | 4.49 | +0.90% | 1.75 | 2.24% |
| 2025-09-15 | 4.54 | 4.58 | 4.42 | 4.45 | -1.98% | 1.54 | 1.98% |
| 2025-09-12 | 4.66 | 4.82 | 4.52 | 4.54 | -3.40% | 2.15 | 2.69% |
| 2025-09-11 | 4.63 | 4.72 | 4.50 | 4.70 | +0.64% | 2.51 | 3.16% |
| 2025-09-10 | 4.56 | 4.91 | 4.51 | 4.67 | +0.21% | 3.74 | 4.58% |
| 2025-09-09 | 4.38 | 4.77 | 4.33 | 4.66 | +4.96% | 3.28 | 4.17% |
| 2025-09-08 | 4.38 | 4.55 | 4.34 | 4.44 | -0.45% | 2.03 | 2.65% |
| 2025-09-05 | 4.60 | 4.60 | 4.32 | 4.46 | -7.08% | 3.27 | 4.25% |
| 2025-09-04 | 4.34 | 4.80 | 4.25 | 4.80 | +9.59% | 4.34 | 5.50% |
| 2025-09-03 | 4.14 | 4.48 | 4.14 | 4.38 | +5.29% | 3.26 | 4.36% |
| 2025-09-02 | 4.13 | 4.21 | 4.09 | 4.16 | +0.24% | 1.32 | 1.83% |
| 2025-09-01 | 4.06 | 4.16 | 4.01 | 4.15 | +1.97% | 1.21 | 1.69% |
| 2025-08-29 | 4.05 | 4.15 | 4.05 | 4.07 | -0.25% | 0.72 | 1.02% |
| 2025-08-28 | 4.03 | 4.13 | 3.98 | 4.08 | +0.74% | 0.86 | 1.22% |
| 2025-08-27 | 4.16 | 4.17 | 4.05 | 4.05 | -2.88% | 0.94 | 1.32% |
| 2025-08-26 | 4.14 | 4.17 | 4.13 | 4.17 | +0.24% | 0.68 | 0.95% |
| 2025-08-25 | 4.15 | 4.20 | 4.12 | 4.16 | 0.00% | 0.92 | 1.28% |
| 2025-08-22 | 4.19 | 4.21 | 4.11 | 4.16 | -1.42% | 1.00 | 1.39% |
| 2025-08-21 | 4.12 | 4.25 | 4.09 | 4.22 | +2.43% | 1.64 | 2.26% |
| 2025-08-20 | 4.07 | 4.14 | 4.04 | 4.12 | +0.73% | 0.91 | 1.28% |