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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.53 | 41.82 | 40.69 | 41.19 | +0.14% | 0.81 | 5.25% |
| 2025-09-16 | 39.53 | 41.55 | 39.33 | 41.13 | +4.04% | 0.80 | 5.33% |
| 2025-09-15 | 40.04 | 40.35 | 39.08 | 39.53 | -1.09% | 0.46 | 3.14% |
| 2025-09-12 | 40.91 | 41.05 | 39.87 | 39.97 | -1.59% | 0.63 | 4.17% |
| 2025-09-11 | 40.46 | 40.89 | 39.18 | 40.61 | -0.58% | 0.80 | 5.33% |
| 2025-09-10 | 38.86 | 40.91 | 38.86 | 40.85 | +5.13% | 1.12 | 7.48% |
| 2025-09-09 | 40.03 | 40.04 | 38.45 | 38.86 | -3.02% | 0.56 | 3.88% |
| 2025-09-08 | 39.41 | 40.50 | 39.10 | 40.07 | +1.74% | 0.85 | 5.72% |
| 2025-09-05 | 38.40 | 39.52 | 38.03 | 39.38 | +2.21% | 0.61 | 4.25% |
| 2025-09-04 | 39.74 | 39.95 | 37.72 | 38.53 | -2.83% | 0.69 | 4.76% |
| 2025-09-03 | 39.85 | 40.49 | 39.29 | 39.65 | -0.50% | 0.54 | 3.67% |
| 2025-09-02 | 41.59 | 41.59 | 39.48 | 39.85 | -4.33% | 1.08 | 7.22% |
| 2025-09-01 | 41.47 | 41.90 | 40.96 | 41.65 | +0.10% | 0.83 | 5.39% |
| 2025-08-29 | 42.63 | 42.74 | 41.37 | 41.61 | -1.27% | 0.93 | 6.00% |
| 2025-08-28 | 42.54 | 43.33 | 41.24 | 42.15 | -1.51% | 1.51 | 9.70% |
| 2025-08-27 | 44.18 | 44.71 | 42.76 | 42.79 | -5.27% | 1.84 | 11.35% |
| 2025-08-26 | 46.16 | 46.49 | 45.01 | 45.17 | -1.00% | 1.57 | 9.23% |
| 2025-08-25 | 45.03 | 45.82 | 44.29 | 45.63 | +2.95% | 1.76 | 10.49% |
| 2025-08-22 | 44.33 | 44.79 | 43.75 | 44.32 | +0.09% | 1.20 | 7.32% |
| 2025-08-21 | 44.61 | 44.86 | 43.99 | 44.28 | 0.00% | 1.33 | 8.06% |