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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.30 | 35.72 | 34.27 | 35.16 | +2.12% | 0.38 | 2.90% |
| 2025-12-17 | 33.96 | 34.50 | 33.70 | 34.43 | +1.56% | 0.22 | 1.79% |
| 2025-12-16 | 34.15 | 34.33 | 33.71 | 33.90 | -0.99% | 0.16 | 1.25% |
| 2025-12-15 | 34.11 | 34.88 | 34.11 | 34.24 | -0.35% | 0.19 | 1.53% |
| 2025-12-12 | 34.34 | 34.63 | 34.06 | 34.36 | +0.53% | 0.20 | 1.58% |
| 2025-12-11 | 35.15 | 35.15 | 34.10 | 34.18 | -2.12% | 0.21 | 1.61% |
| 2025-12-10 | 35.28 | 35.28 | 34.56 | 34.92 | -1.02% | 0.18 | 1.37% |
| 2025-12-09 | 35.39 | 35.97 | 35.10 | 35.28 | -0.14% | 0.25 | 1.93% |
| 2025-12-08 | 35.30 | 35.69 | 35.04 | 35.33 | +0.40% | 0.35 | 2.68% |
| 2025-12-05 | 34.94 | 35.73 | 34.46 | 35.19 | +1.27% | 0.29 | 2.21% |
| 2025-12-04 | 35.14 | 35.17 | 34.40 | 34.75 | -1.25% | 0.22 | 1.72% |
| 2025-12-03 | 36.00 | 36.55 | 34.81 | 35.19 | -3.00% | 0.40 | 3.10% |
| 2025-12-02 | 36.56 | 37.30 | 35.60 | 36.28 | -3.18% | 0.61 | 4.54% |
| 2025-12-01 | 36.00 | 37.92 | 35.51 | 37.47 | +4.90% | 0.68 | 4.99% |
| 2025-11-28 | 35.06 | 36.24 | 35.06 | 35.72 | +1.88% | 0.24 | 1.85% |
| 2025-11-27 | 35.10 | 35.50 | 34.68 | 35.06 | +0.52% | 0.27 | 2.06% |
| 2025-11-26 | 35.28 | 35.58 | 34.66 | 34.88 | -1.57% | 0.30 | 2.29% |
| 2025-11-25 | 33.90 | 35.68 | 33.90 | 35.44 | +5.12% | 0.57 | 4.39% |
| 2025-11-24 | 34.03 | 34.40 | 33.57 | 33.71 | -0.93% | 0.41 | 3.30% |
| 2025-11-21 | 34.81 | 35.08 | 33.53 | 34.03 | -2.61% | 0.29 | 2.26% |