茂莱光学 sh.688502
522.00
-2.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 530.40 | 550.08 | 500.04 | 522.00 | -2.79% | 14.43 | 5.28% |
| 2026-05-22 | 525.00 | 551.19 | 511.00 | 537.00 | +2.54% | 10.81 | 3.86% |
| 2026-05-21 | 593.52 | 606.30 | 523.61 | 523.68 | -10.50% | 14.31 | 4.81% |
| 2026-05-20 | 538.00 | 597.99 | 530.00 | 585.11 | +8.76% | 14.77 | 4.93% |
| 2026-05-19 | 535.27 | 540.94 | 509.01 | 538.00 | -0.32% | 9.79 | 3.52% |
| 2026-05-18 | 541.05 | 555.80 | 533.01 | 539.75 | -3.27% | 8.86 | 3.08% |
| 2026-05-15 | 555.90 | 570.00 | 528.88 | 558.01 | +1.26% | 11.34 | 3.89% |
| 2026-05-14 | 570.55 | 579.40 | 545.00 | 551.04 | -5.16% | 12.26 | 4.17% |
| 2026-05-13 | 541.00 | 588.66 | 541.00 | 581.00 | +3.57% | 11.96 | 3.98% |
| 2026-05-12 | 539.80 | 568.00 | 534.01 | 561.00 | +3.92% | 13.38 | 4.61% |
| 2026-05-11 | 540.20 | 569.98 | 523.50 | 539.82 | -0.01% | 14.54 | 5.07% |
| 2026-05-08 | 528.70 | 555.00 | 518.50 | 539.85 | -1.98% | 12.79 | 4.51% |
| 2026-05-07 | 520.00 | 580.50 | 516.94 | 550.76 | +2.70% | 22.27 | 7.71% |
| 2026-05-06 | 482.22 | 568.00 | 462.03 | 536.28 | +13.02% | 25.01 | 9.21% |
| 2026-04-30 | 451.16 | 481.50 | 448.15 | 474.50 | -0.08% | 11.98 | 4.86% |
| 2026-04-29 | 463.40 | 476.99 | 460.90 | 474.90 | +2.93% | 8.42 | 3.39% |
| 2026-04-28 | 460.00 | 483.00 | 453.99 | 461.37 | -0.65% | 9.65 | 3.92% |
| 2026-04-27 | 459.98 | 481.00 | 450.01 | 464.40 | -0.35% | 10.40 | 4.25% |
| 2026-04-24 | 497.30 | 498.55 | 457.76 | 466.01 | -4.42% | 11.20 | 4.48% |
| 2026-04-23 | 508.18 | 511.00 | 475.23 | 487.55 | -2.14% | 10.49 | 4.08% |