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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.55 | 48.87 | 47.81 | 48.61 | +0.96% | 0.61 | 1.71% |
| 2025-11-19 | 49.44 | 49.78 | 47.87 | 48.15 | -2.75% | 0.83 | 2.33% |
| 2025-11-18 | 49.44 | 50.30 | 49.10 | 49.51 | -0.02% | 0.56 | 1.52% |
| 2025-11-17 | 49.28 | 49.60 | 48.85 | 49.52 | +0.69% | 0.50 | 1.37% |
| 2025-11-14 | 49.72 | 50.26 | 49.18 | 49.18 | -1.64% | 0.62 | 1.69% |
| 2025-11-13 | 49.81 | 50.59 | 49.71 | 50.00 | -0.32% | 0.77 | 2.09% |
| 2025-11-12 | 50.50 | 50.79 | 49.54 | 50.16 | -0.91% | 0.72 | 1.95% |
| 2025-11-11 | 51.61 | 52.25 | 50.39 | 50.62 | -1.50% | 1.11 | 2.94% |
| 2025-11-10 | 51.50 | 53.30 | 51.23 | 51.39 | +0.69% | 1.47 | 3.81% |
| 2025-11-07 | 50.56 | 52.18 | 49.89 | 51.04 | +0.41% | 1.02 | 2.70% |
| 2025-11-06 | 50.30 | 51.29 | 50.23 | 50.83 | +1.01% | 0.72 | 1.93% |
| 2025-11-05 | 49.70 | 50.52 | 49.47 | 50.32 | +0.06% | 0.70 | 1.90% |
| 2025-11-04 | 51.50 | 51.50 | 49.86 | 50.29 | -2.48% | 0.97 | 2.61% |
| 2025-11-03 | 52.30 | 52.49 | 50.69 | 51.57 | -1.40% | 1.11 | 2.94% |
| 2025-10-31 | 52.09 | 53.39 | 51.99 | 52.30 | +0.06% | 0.85 | 2.20% |
| 2025-10-30 | 52.56 | 53.60 | 52.11 | 52.27 | -1.00% | 1.19 | 3.06% |
| 2025-10-29 | 52.88 | 53.39 | 51.90 | 52.80 | -0.38% | 1.31 | 3.39% |
| 2025-10-28 | 53.92 | 54.48 | 52.03 | 53.00 | -3.28% | 1.99 | 5.05% |
| 2025-10-27 | 54.50 | 55.73 | 53.91 | 54.80 | 0.00% | 1.97 | 4.89% |
| 2025-10-24 | 51.38 | 55.56 | 50.70 | 54.80 | +7.70% | 2.53 | 6.36% |