麦澜德 sh.688273
43.09
-0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.80 | 45.08 | 42.53 | 43.09 | -0.25% | 0.96 | 2.18% |
| 2026-05-22 | 42.09 | 43.53 | 41.18 | 43.20 | +3.80% | 0.69 | 1.63% |
| 2026-05-21 | 42.05 | 43.39 | 41.33 | 41.62 | -2.89% | 0.52 | 1.22% |
| 2026-05-20 | 43.20 | 43.80 | 41.80 | 42.86 | -1.88% | 0.56 | 1.31% |
| 2026-05-19 | 44.10 | 46.60 | 42.80 | 43.68 | -0.95% | 0.97 | 2.20% |
| 2026-05-18 | 44.11 | 44.61 | 43.14 | 44.10 | -1.01% | 0.66 | 1.50% |
| 2026-05-15 | 45.48 | 45.84 | 43.67 | 44.55 | -1.31% | 0.59 | 1.31% |
| 2026-05-14 | 46.98 | 46.98 | 44.62 | 45.14 | -3.09% | 0.68 | 1.49% |
| 2026-05-13 | 45.98 | 46.96 | 45.23 | 46.58 | +1.53% | 0.71 | 1.54% |
| 2026-05-12 | 45.59 | 46.18 | 44.10 | 45.88 | +1.10% | 0.73 | 1.63% |
| 2026-05-11 | 45.60 | 46.50 | 44.15 | 45.38 | +0.44% | 0.69 | 1.53% |
| 2026-05-08 | 45.19 | 45.78 | 44.62 | 45.18 | -0.07% | 0.71 | 1.58% |
| 2026-05-07 | 43.19 | 45.40 | 42.30 | 45.21 | +4.68% | 1.46 | 3.30% |
| 2026-05-06 | 46.80 | 47.50 | 42.30 | 43.19 | -7.62% | 2.57 | 5.84% |
| 2026-04-30 | 46.33 | 46.97 | 45.92 | 46.75 | +0.11% | 0.41 | 0.89% |
| 2026-04-29 | 46.38 | 46.75 | 45.50 | 46.70 | +1.19% | 0.37 | 0.79% |
| 2026-04-28 | 46.50 | 46.89 | 45.53 | 46.15 | -1.18% | 0.51 | 1.11% |
| 2026-04-27 | 46.91 | 47.50 | 46.38 | 46.70 | -0.45% | 0.67 | 1.42% |
| 2026-04-24 | 48.43 | 48.43 | 46.62 | 46.91 | -2.86% | 0.59 | 1.24% |
| 2026-04-23 | 49.20 | 49.32 | 48.01 | 48.29 | -0.45% | 0.79 | 1.62% |