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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.05 | 32.42 | 30.81 | 31.95 | +2.09% | 0.98 | 8.31% |
| 2025-07-22 | 30.94 | 31.71 | 30.74 | 31.30 | +1.02% | 0.65 | 5.59% |
| 2025-07-21 | 30.73 | 31.15 | 30.54 | 30.98 | +1.49% | 0.44 | 3.82% |
| 2025-07-18 | 30.84 | 30.87 | 30.21 | 30.53 | -0.06% | 0.44 | 3.89% |
| 2025-07-17 | 31.11 | 31.11 | 30.47 | 30.55 | -0.87% | 0.47 | 4.10% |
| 2025-07-16 | 30.84 | 31.26 | 30.57 | 30.81 | -1.24% | 0.42 | 3.63% |
| 2025-07-15 | 31.00 | 31.28 | 30.45 | 31.20 | +0.64% | 0.68 | 5.96% |
| 2025-07-14 | 30.95 | 31.24 | 30.27 | 31.00 | +0.74% | 0.51 | 4.50% |
| 2025-07-11 | 30.05 | 31.07 | 29.56 | 30.77 | +2.75% | 0.73 | 6.48% |
| 2025-07-10 | 29.79 | 30.18 | 29.46 | 29.95 | +1.07% | 0.45 | 4.07% |
| 2025-07-09 | 30.02 | 30.18 | 29.36 | 29.63 | -0.70% | 0.42 | 3.82% |
| 2025-07-08 | 29.75 | 30.35 | 29.65 | 29.84 | -0.53% | 0.46 | 4.12% |
| 2025-07-07 | 29.65 | 30.25 | 29.42 | 30.00 | +1.51% | 0.58 | 5.19% |
| 2025-07-04 | 30.87 | 30.87 | 29.52 | 29.55 | +0.54% | 0.98 | 8.81% |
| 2025-07-03 | 29.51 | 29.51 | 29.22 | 29.40 | -0.64% | 0.36 | 3.31% |
| 2025-07-02 | 29.77 | 30.19 | 29.13 | 29.58 | -1.71% | 0.59 | 5.36% |
| 2025-07-01 | 29.75 | 30.93 | 29.43 | 30.10 | +0.46% | 1.04 | 9.26% |
| 2025-06-30 | 27.65 | 30.21 | 27.65 | 29.96 | +8.71% | 1.24 | 11.41% |
| 2025-06-27 | 27.60 | 27.84 | 27.32 | 27.56 | +0.51% | 0.23 | 2.21% |
| 2025-06-26 | 27.47 | 27.86 | 27.27 | 27.42 | -0.32% | 0.22 | 2.17% |