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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.99 | 46.99 | 42.98 | 44.28 | -4.82% | 2.51 | 15.25% |
| 2025-08-19 | 46.41 | 48.99 | 45.55 | 46.52 | -0.78% | 2.65 | 15.17% |
| 2025-08-18 | 47.60 | 47.60 | 45.82 | 46.89 | -1.27% | 2.64 | 15.28% |
| 2025-08-15 | 48.61 | 49.52 | 46.61 | 47.50 | -7.26% | 4.57 | 25.80% |
| 2025-08-14 | 50.53 | 53.25 | 48.36 | 51.21 | +1.06% | 5.51 | 29.46% |
| 2025-08-13 | 52.13 | 52.99 | 47.11 | 50.68 | -3.27% | 6.23 | 33.56% |
| 2025-08-12 | 45.22 | 53.26 | 45.14 | 52.39 | +18.06% | 7.71 | 40.85% |
| 2025-08-11 | 39.67 | 44.86 | 39.66 | 44.38 | +9.23% | 4.40 | 27.62% |
| 2025-08-08 | 37.98 | 43.01 | 37.27 | 40.63 | +9.99% | 3.52 | 23.66% |
| 2025-08-07 | 35.36 | 38.18 | 35.01 | 36.94 | +5.29% | 1.84 | 13.44% |
| 2025-08-06 | 35.18 | 35.62 | 34.53 | 35.09 | +0.68% | 1.15 | 8.83% |
| 2025-08-05 | 33.82 | 35.01 | 33.62 | 34.85 | +2.66% | 1.09 | 8.53% |
| 2025-08-04 | 33.15 | 34.00 | 32.53 | 33.95 | +1.48% | 1.00 | 8.08% |
| 2025-08-01 | 33.70 | 34.28 | 33.20 | 33.45 | -0.09% | 0.95 | 7.56% |
| 2025-07-31 | 33.43 | 34.86 | 33.20 | 33.48 | -0.59% | 1.27 | 10.05% |
| 2025-07-30 | 33.68 | 34.21 | 33.02 | 33.68 | +0.12% | 1.13 | 9.02% |
| 2025-07-29 | 35.70 | 37.34 | 33.30 | 33.64 | -2.11% | 1.96 | 15.05% |
| 2025-07-28 | 33.57 | 34.56 | 33.23 | 34.36 | +3.71% | 1.09 | 8.62% |
| 2025-07-25 | 31.72 | 33.98 | 31.49 | 33.13 | +4.73% | 1.21 | 9.90% |
| 2025-07-24 | 31.95 | 32.15 | 31.45 | 31.64 | -0.99% | 0.64 | 5.40% |