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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.86 | 49.22 | 46.62 | 48.51 | +0.92% | 0.80 | 1.67% |
| 2026-04-21 | 48.02 | 48.11 | 46.22 | 48.07 | +0.84% | 0.83 | 1.77% |
| 2026-04-20 | 48.50 | 49.46 | 47.65 | 47.67 | -2.52% | 1.08 | 2.23% |
| 2026-04-17 | 47.26 | 49.74 | 47.00 | 48.90 | +3.06% | 1.33 | 2.71% |
| 2026-04-16 | 45.68 | 48.20 | 44.36 | 47.45 | +2.29% | 2.12 | 4.57% |
| 2026-04-15 | 47.00 | 48.00 | 45.36 | 46.39 | 0.00% | 1.64 | 3.49% |
| 2026-04-14 | 44.83 | 46.58 | 44.30 | 46.39 | +3.80% | 1.60 | 3.48% |
| 2026-04-13 | 41.19 | 44.96 | 40.88 | 44.69 | +8.52% | 1.81 | 4.17% |
| 2026-04-10 | 39.10 | 41.69 | 39.10 | 41.18 | +6.13% | 1.19 | 2.89% |
| 2026-04-09 | 39.81 | 39.81 | 38.70 | 38.80 | -2.81% | 0.57 | 1.46% |
| 2026-04-08 | 38.00 | 39.92 | 37.53 | 39.92 | +7.25% | 0.60 | 1.52% |
| 2026-04-07 | 37.19 | 38.04 | 37.13 | 37.22 | +0.05% | 0.36 | 0.97% |
| 2026-04-03 | 38.24 | 38.83 | 37.04 | 37.20 | -3.75% | 0.56 | 1.49% |
| 2026-04-02 | 40.18 | 40.81 | 38.36 | 38.65 | -2.52% | 0.63 | 1.59% |
| 2026-04-01 | 38.25 | 39.87 | 38.18 | 39.65 | +5.59% | 0.79 | 2.03% |
| 2026-03-31 | 38.53 | 39.17 | 37.25 | 37.55 | -2.72% | 0.66 | 1.72% |
| 2026-03-30 | 39.00 | 39.36 | 38.20 | 38.60 | -2.48% | 0.53 | 1.38% |
| 2026-03-27 | 38.28 | 39.94 | 38.28 | 39.58 | +2.27% | 0.41 | 1.04% |
| 2026-03-26 | 40.40 | 40.83 | 38.30 | 38.70 | -4.21% | 0.73 | 1.87% |
| 2026-03-25 | 40.80 | 41.25 | 40.00 | 40.40 | -0.49% | 0.76 | 1.87% |