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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.27 | 39.60 | 38.06 | 39.10 | +0.72% | 0.54 | 3.76% |
| 2025-10-22 | 39.78 | 40.04 | 38.69 | 38.83 | -3.29% | 0.53 | 3.61% |
| 2025-10-21 | 40.67 | 41.00 | 39.27 | 40.15 | -1.99% | 0.90 | 6.07% |
| 2025-10-20 | 40.76 | 42.53 | 40.63 | 40.96 | +1.67% | 1.09 | 7.09% |
| 2025-10-17 | 43.14 | 43.41 | 40.04 | 40.29 | -7.32% | 1.23 | 7.98% |
| 2025-10-16 | 43.34 | 44.96 | 42.06 | 43.47 | -0.16% | 1.47 | 9.18% |
| 2025-10-15 | 39.70 | 43.93 | 39.03 | 43.54 | +9.75% | 2.01 | 12.90% |
| 2025-10-14 | 39.86 | 41.05 | 39.37 | 39.67 | 0.00% | 0.57 | 3.79% |
| 2025-10-13 | 38.88 | 40.38 | 37.89 | 39.67 | -2.20% | 0.60 | 4.09% |
| 2025-10-10 | 40.89 | 41.89 | 39.72 | 40.56 | -1.78% | 0.62 | 4.09% |
| 2025-10-09 | 40.63 | 42.06 | 39.22 | 41.30 | +2.54% | 1.02 | 6.71% |
| 2025-09-30 | 39.27 | 40.66 | 38.83 | 40.28 | +3.31% | 0.71 | 4.79% |
| 2025-09-29 | 38.37 | 39.39 | 37.54 | 38.99 | +2.37% | 0.37 | 2.60% |
| 2025-09-26 | 38.50 | 39.37 | 38.06 | 38.08 | -1.54% | 0.35 | 2.49% |
| 2025-09-25 | 39.18 | 39.88 | 38.68 | 38.68 | -2.33% | 0.37 | 2.52% |
| 2025-09-24 | 37.96 | 39.79 | 37.81 | 39.60 | +4.04% | 0.53 | 3.67% |
| 2025-09-23 | 39.50 | 39.50 | 37.30 | 38.06 | -2.96% | 0.57 | 4.05% |
| 2025-09-22 | 39.54 | 39.85 | 38.84 | 39.22 | -0.20% | 0.34 | 2.30% |
| 2025-09-19 | 39.33 | 40.35 | 38.94 | 39.30 | -0.48% | 0.40 | 2.74% |
| 2025-09-18 | 41.16 | 41.53 | 39.32 | 39.49 | -4.12% | 0.91 | 6.01% |