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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 288.42 | 302.90 | 280.03 | 295.73 | +2.01% | 5.16 | 10.48% |
| 2025-07-22 | 287.93 | 298.29 | 286.14 | 289.89 | +0.68% | 3.46 | 7.03% |
| 2025-07-21 | 289.62 | 293.72 | 286.20 | 287.93 | -2.24% | 3.07 | 6.31% |
| 2025-07-18 | 282.22 | 295.58 | 276.92 | 294.52 | +4.03% | 3.75 | 7.80% |
| 2025-07-17 | 277.92 | 288.25 | 273.96 | 283.10 | +1.90% | 2.81 | 5.98% |
| 2025-07-16 | 278.92 | 281.51 | 275.15 | 277.81 | -0.62% | 1.23 | 2.64% |
| 2025-07-15 | 278.64 | 280.92 | 273.43 | 279.54 | +0.31% | 2.14 | 4.59% |
| 2025-07-14 | 280.92 | 280.95 | 275.60 | 278.67 | -1.01% | 1.58 | 3.38% |
| 2025-07-11 | 266.72 | 287.44 | 264.48 | 281.51 | +5.54% | 3.79 | 8.12% |
| 2025-07-10 | 271.93 | 273.87 | 264.35 | 266.72 | -2.41% | 1.70 | 3.80% |
| 2025-07-09 | 270.95 | 278.37 | 269.55 | 273.32 | +0.90% | 1.99 | 4.31% |
| 2025-07-08 | 271.51 | 273.14 | 269.94 | 270.87 | -0.33% | 1.58 | 3.46% |
| 2025-07-07 | 267.12 | 275.89 | 265.96 | 271.76 | +1.43% | 1.97 | 4.30% |
| 2025-07-04 | 267.42 | 276.42 | 265.25 | 267.92 | -0.67% | 2.23 | 4.92% |
| 2025-07-03 | 276.92 | 276.92 | 268.20 | 269.74 | -2.09% | 2.01 | 4.42% |
| 2025-07-02 | 284.89 | 285.74 | 272.42 | 275.49 | -3.65% | 2.92 | 6.28% |
| 2025-07-01 | 283.92 | 298.80 | 283.92 | 285.92 | -0.58% | 3.84 | 7.82% |
| 2025-06-30 | 285.20 | 289.86 | 282.22 | 287.58 | +4.31% | 4.12 | 8.53% |
| 2025-06-27 | 270.32 | 279.52 | 266.94 | 275.70 | +2.03% | 2.49 | 5.38% |
| 2025-06-26 | 281.47 | 281.47 | 269.98 | 270.22 | -4.00% | 3.33 | 7.21% |