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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 370.78 | 433.21 | 362.90 | 413.59 | +9.66% | 7.00 | 10.49% |
| 2025-08-19 | 383.89 | 394.89 | 369.33 | 377.16 | -2.11% | 5.27 | 8.25% |
| 2025-08-18 | 358.70 | 389.89 | 348.90 | 385.29 | +9.04% | 6.82 | 11.00% |
| 2025-08-15 | 344.88 | 354.89 | 338.80 | 353.34 | +3.71% | 4.56 | 7.75% |
| 2025-08-14 | 348.90 | 361.89 | 339.89 | 340.70 | -1.69% | 5.51 | 9.34% |
| 2025-08-13 | 340.08 | 349.56 | 335.90 | 346.55 | +0.91% | 5.09 | 8.81% |
| 2025-08-12 | 325.11 | 344.90 | 321.19 | 343.44 | +4.46% | 5.42 | 9.65% |
| 2025-08-11 | 336.39 | 336.54 | 325.93 | 328.78 | -1.69% | 4.38 | 7.91% |
| 2025-08-08 | 353.91 | 355.43 | 332.91 | 334.43 | -7.08% | 5.78 | 10.08% |
| 2025-08-07 | 347.12 | 363.78 | 340.76 | 359.90 | +3.50% | 5.74 | 9.62% |
| 2025-08-06 | 333.51 | 352.42 | 329.92 | 347.72 | +2.62% | 5.54 | 9.58% |
| 2025-08-05 | 326.91 | 350.88 | 322.21 | 338.83 | +3.50% | 7.56 | 13.26% |
| 2025-08-04 | 321.98 | 331.90 | 321.91 | 327.37 | +0.26% | 3.97 | 7.24% |
| 2025-08-01 | 328.41 | 333.80 | 320.95 | 326.51 | -1.77% | 4.18 | 7.64% |
| 2025-07-31 | 345.70 | 348.78 | 330.91 | 332.41 | -4.51% | 5.80 | 10.21% |
| 2025-07-30 | 342.32 | 352.90 | 329.92 | 348.11 | +0.66% | 6.32 | 10.95% |
| 2025-07-29 | 350.90 | 379.89 | 341.90 | 345.84 | -2.00% | 8.25 | 13.77% |
| 2025-07-28 | 350.14 | 365.90 | 339.90 | 352.89 | +0.00% | 6.94 | 11.70% |
| 2025-07-25 | 319.89 | 366.48 | 311.23 | 352.88 | +11.18% | 8.40 | 15.07% |
| 2025-07-24 | 294.97 | 329.02 | 294.97 | 317.39 | +7.33% | 7.24 | 13.64% |