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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 40.91 | 40.94 | 39.02 | 40.60 | +2.24% | 1.24 | 3.10% |
| 2026-03-23 | 41.60 | 42.29 | 39.13 | 39.71 | -7.41% | 1.18 | 2.88% |
| 2026-03-20 | 47.70 | 48.60 | 42.50 | 42.89 | -10.23% | 2.02 | 4.48% |
| 2026-03-19 | 48.32 | 49.80 | 47.47 | 47.78 | -2.81% | 1.59 | 3.28% |
| 2026-03-18 | 46.80 | 49.31 | 46.41 | 49.16 | +4.71% | 1.47 | 3.05% |
| 2026-03-17 | 49.00 | 49.86 | 46.80 | 46.95 | -5.89% | 1.49 | 3.10% |
| 2026-03-16 | 48.50 | 50.94 | 47.40 | 49.89 | +1.46% | 2.16 | 4.37% |
| 2026-03-13 | 48.01 | 50.64 | 46.85 | 49.17 | +0.76% | 2.38 | 4.89% |
| 2026-03-12 | 45.53 | 49.39 | 44.93 | 48.80 | +5.67% | 2.14 | 4.50% |
| 2026-03-11 | 46.80 | 47.80 | 45.89 | 46.18 | +2.35% | 1.86 | 3.99% |
| 2026-03-10 | 44.50 | 45.20 | 43.71 | 45.12 | +1.87% | 0.98 | 2.21% |
| 2026-03-09 | 42.56 | 44.53 | 41.55 | 44.29 | +1.86% | 1.02 | 2.35% |
| 2026-03-06 | 41.99 | 43.58 | 41.57 | 43.48 | +3.99% | 0.78 | 1.81% |
| 2026-03-05 | 41.40 | 42.77 | 41.17 | 41.81 | +2.83% | 0.66 | 1.58% |
| 2026-03-04 | 40.65 | 41.85 | 40.10 | 40.66 | -2.17% | 0.76 | 1.85% |
| 2026-03-03 | 44.81 | 45.09 | 41.43 | 41.56 | -7.64% | 0.82 | 1.90% |
| 2026-03-02 | 45.64 | 46.20 | 44.10 | 45.00 | -2.89% | 0.82 | 1.83% |
| 2026-02-27 | 44.15 | 46.51 | 43.86 | 46.34 | +4.98% | 1.30 | 2.84% |
| 2026-02-26 | 44.00 | 44.15 | 43.26 | 44.14 | +0.32% | 0.43 | 0.98% |
| 2026-02-25 | 44.03 | 44.32 | 43.67 | 44.00 | +1.29% | 0.50 | 1.14% |