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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.45 | 45.45 | 42.88 | 43.44 | -3.66% | 0.93 | 2.14% |
| 2026-02-13 | 44.46 | 46.31 | 44.27 | 45.09 | +1.10% | 1.02 | 2.25% |
| 2026-02-12 | 44.70 | 44.77 | 44.00 | 44.60 | -0.27% | 0.71 | 1.60% |
| 2026-02-11 | 44.94 | 45.71 | 44.41 | 44.72 | +0.27% | 0.77 | 1.70% |
| 2026-02-10 | 44.95 | 44.95 | 44.14 | 44.60 | -0.56% | 0.44 | 2.71% |
| 2026-02-09 | 44.25 | 45.00 | 43.52 | 44.85 | +3.25% | 0.61 | 3.73% |
| 2026-02-06 | 44.02 | 44.37 | 43.22 | 43.44 | -1.70% | 0.46 | 2.87% |
| 2026-02-05 | 44.00 | 44.59 | 43.52 | 44.19 | +0.43% | 0.56 | 3.43% |
| 2026-02-04 | 44.35 | 44.35 | 43.33 | 44.00 | 0.00% | 0.55 | 3.42% |
| 2026-02-03 | 43.63 | 44.22 | 43.38 | 44.00 | +1.43% | 0.53 | 3.31% |
| 2026-02-02 | 44.00 | 45.00 | 43.21 | 43.38 | -2.21% | 0.54 | 3.30% |
| 2026-01-30 | 44.70 | 44.90 | 43.72 | 44.36 | -1.40% | 0.60 | 3.71% |
| 2026-01-29 | 45.15 | 46.45 | 44.60 | 44.99 | -0.24% | 0.73 | 4.35% |
| 2026-01-28 | 46.15 | 46.79 | 44.50 | 45.10 | -3.05% | 0.95 | 5.68% |
| 2026-01-27 | 45.12 | 46.80 | 44.78 | 46.52 | +2.24% | 1.05 | 6.18% |
| 2026-01-26 | 47.09 | 47.09 | 45.29 | 45.50 | -3.09% | 0.95 | 5.64% |
| 2026-01-23 | 47.20 | 47.25 | 46.12 | 46.95 | +2.18% | 1.00 | 5.79% |
| 2026-01-22 | 45.65 | 46.48 | 45.47 | 45.95 | 0.00% | 0.67 | 3.94% |
| 2026-01-21 | 45.99 | 47.00 | 45.50 | 45.95 | -0.76% | 0.72 | 4.24% |
| 2026-01-20 | 47.55 | 47.89 | 45.67 | 46.30 | -3.02% | 1.31 | 7.65% |