映翰通 sh.688080
46.96
+0.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.08 | 52.26 | 50.19 | 52.26 | +2.31% | 1.68 | 4.42% |
| 2025-08-19 | 51.00 | 51.30 | 50.04 | 51.08 | -0.35% | 1.25 | 3.33% |
| 2025-08-18 | 49.44 | 51.77 | 49.44 | 51.26 | +4.00% | 1.90 | 5.05% |
| 2025-08-15 | 48.28 | 49.66 | 48.25 | 49.29 | +1.92% | 1.21 | 3.34% |
| 2025-08-14 | 49.41 | 49.41 | 48.32 | 48.36 | -2.01% | 0.98 | 2.72% |
| 2025-08-13 | 48.65 | 49.73 | 48.50 | 49.35 | +1.52% | 1.34 | 3.70% |
| 2025-08-12 | 48.57 | 48.93 | 47.59 | 48.61 | +0.58% | 0.97 | 2.74% |
| 2025-08-11 | 47.50 | 48.91 | 47.40 | 48.33 | +1.79% | 1.06 | 2.97% |
| 2025-08-08 | 48.69 | 48.85 | 47.20 | 47.48 | -2.70% | 0.95 | 2.70% |
| 2025-08-07 | 49.07 | 49.58 | 48.26 | 48.80 | -0.55% | 0.88 | 2.43% |
| 2025-08-06 | 48.07 | 49.49 | 47.96 | 49.07 | +1.43% | 1.05 | 2.92% |
| 2025-08-05 | 47.15 | 48.38 | 46.75 | 48.38 | +3.16% | 0.92 | 2.62% |
| 2025-08-04 | 45.84 | 46.99 | 45.77 | 46.90 | +1.30% | 0.50 | 1.45% |
| 2025-08-01 | 46.60 | 46.95 | 45.42 | 46.30 | +0.04% | 0.85 | 2.49% |
| 2025-07-31 | 47.00 | 48.55 | 46.15 | 46.28 | -1.78% | 1.63 | 4.64% |
| 2025-07-30 | 48.59 | 48.59 | 46.42 | 47.12 | -3.11% | 1.25 | 3.60% |
| 2025-07-29 | 48.47 | 48.98 | 48.00 | 48.63 | +0.29% | 1.15 | 3.21% |
| 2025-07-28 | 48.10 | 48.65 | 47.75 | 48.49 | +0.87% | 0.98 | 2.75% |
| 2025-07-25 | 47.85 | 48.17 | 47.25 | 48.07 | +0.56% | 0.82 | 2.33% |
| 2025-07-24 | 48.18 | 48.87 | 47.57 | 47.80 | -1.28% | 1.24 | 3.51% |