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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.74 | 48.70 | 47.37 | 47.74 | -0.08% | 1.10 | 6.24% |
| 2026-01-16 | 50.18 | 50.20 | 47.60 | 47.78 | -3.81% | 1.51 | 8.48% |
| 2026-01-15 | 51.00 | 51.62 | 48.88 | 49.67 | -3.93% | 2.11 | 11.46% |
| 2026-01-14 | 52.00 | 54.28 | 50.28 | 51.70 | -0.96% | 2.98 | 15.54% |
| 2026-01-13 | 54.99 | 55.20 | 51.40 | 52.20 | -4.78% | 3.52 | 18.04% |
| 2026-01-12 | 53.50 | 57.10 | 52.50 | 54.82 | +2.97% | 5.10 | 25.36% |
| 2026-01-09 | 54.49 | 55.50 | 51.56 | 53.24 | -3.52% | 4.89 | 24.83% |
| 2026-01-08 | 55.66 | 58.88 | 54.50 | 55.18 | +0.58% | 5.26 | 25.27% |
| 2026-01-07 | 60.00 | 60.00 | 52.04 | 54.86 | -10.39% | 6.31 | 30.94% |
| 2026-01-06 | 57.97 | 61.22 | 55.87 | 61.22 | +19.99% | 6.31 | 29.02% |
| 2026-01-05 | 46.88 | 51.02 | 46.88 | 51.02 | +19.99% | 3.51 | 19.06% |
| 2025-12-31 | 41.75 | 43.06 | 41.61 | 42.52 | -0.14% | 1.21 | 7.77% |
| 2025-12-30 | 41.00 | 42.90 | 40.32 | 42.58 | +2.04% | 2.27 | 14.67% |
| 2025-12-29 | 38.38 | 42.50 | 38.38 | 41.73 | +8.22% | 2.27 | 15.00% |
| 2025-12-26 | 40.40 | 40.65 | 38.43 | 38.56 | -4.51% | 1.27 | 8.76% |
| 2025-12-25 | 37.80 | 40.73 | 37.80 | 40.38 | +12.07% | 2.16 | 14.89% |
| 2025-12-24 | 35.69 | 36.18 | 35.35 | 36.03 | +1.44% | 0.22 | 1.71% |
| 2025-12-23 | 35.69 | 36.13 | 35.50 | 35.52 | -0.50% | 0.20 | 1.49% |
| 2025-12-22 | 36.46 | 36.46 | 35.03 | 35.70 | -0.11% | 0.26 | 1.95% |
| 2025-12-19 | 35.60 | 35.88 | 35.01 | 35.74 | +1.65% | 0.31 | 2.37% |