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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.19 | 35.45 | 34.79 | 34.94 | -0.45% | 0.16 | 1.24% |
| 2025-11-19 | 35.63 | 36.08 | 34.91 | 35.10 | -1.64% | 0.26 | 2.01% |
| 2025-11-18 | 35.93 | 36.38 | 35.55 | 35.68 | -1.42% | 0.26 | 1.93% |
| 2025-11-17 | 37.20 | 37.20 | 35.83 | 36.20 | -2.14% | 0.32 | 2.38% |
| 2025-11-14 | 37.30 | 37.87 | 36.99 | 36.99 | -1.87% | 0.22 | 1.57% |
| 2025-11-13 | 37.98 | 38.14 | 36.86 | 37.70 | -1.78% | 0.44 | 3.20% |
| 2025-11-12 | 37.98 | 39.15 | 37.98 | 38.38 | +1.34% | 0.43 | 3.02% |
| 2025-11-11 | 37.89 | 38.28 | 37.55 | 37.88 | -0.44% | 0.24 | 1.73% |
| 2025-11-10 | 37.88 | 38.38 | 37.52 | 38.04 | +0.47% | 0.30 | 2.14% |
| 2025-11-07 | 38.59 | 38.98 | 37.80 | 37.87 | -2.48% | 0.42 | 2.98% |
| 2025-11-06 | 39.26 | 39.26 | 38.35 | 38.83 | +0.33% | 0.25 | 1.72% |
| 2025-11-05 | 39.27 | 39.27 | 38.33 | 38.70 | -1.71% | 0.37 | 2.57% |
| 2025-11-04 | 40.32 | 40.32 | 38.98 | 39.37 | -2.26% | 0.52 | 3.56% |
| 2025-11-03 | 41.07 | 41.52 | 39.97 | 40.29 | -1.88% | 0.42 | 2.77% |
| 2025-10-31 | 40.35 | 41.93 | 40.35 | 41.06 | +1.47% | 0.55 | 3.58% |
| 2025-10-30 | 41.22 | 41.68 | 40.34 | 40.46 | -1.83% | 0.63 | 4.17% |
| 2025-10-29 | 41.34 | 42.02 | 40.92 | 41.22 | -0.31% | 0.79 | 5.15% |
| 2025-10-28 | 41.26 | 41.89 | 41.24 | 41.35 | -1.11% | 0.53 | 3.45% |
| 2025-10-27 | 41.57 | 42.64 | 40.89 | 41.81 | +0.57% | 0.80 | 5.18% |
| 2025-10-24 | 39.01 | 41.79 | 39.01 | 41.57 | +6.32% | 1.21 | 7.97% |