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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 274.32 | 282.42 | 274.32 | 281.47 | +2.23% | 2.84 | 6.06% |
| 2025-06-24 | 272.94 | 279.90 | 272.92 | 275.32 | +0.19% | 2.60 | 5.61% |
| 2025-06-23 | 258.11 | 282.12 | 257.67 | 274.81 | +4.95% | 5.23 | 11.29% |
| 2025-06-20 | 257.97 | 264.81 | 256.03 | 261.85 | +3.51% | 2.81 | 6.40% |
| 2025-06-19 | 251.93 | 258.83 | 251.03 | 252.97 | -0.06% | 1.80 | 4.21% |
| 2025-06-18 | 249.52 | 254.63 | 248.43 | 253.13 | +1.13% | 1.34 | 3.17% |
| 2025-06-17 | 254.30 | 255.81 | 247.93 | 250.29 | -1.43% | 1.34 | 3.18% |
| 2025-06-16 | 248.73 | 259.60 | 245.95 | 253.93 | +2.01% | 2.33 | 5.45% |
| 2025-06-13 | 249.95 | 254.80 | 247.22 | 248.92 | -0.88% | 1.42 | 3.36% |
| 2025-06-12 | 246.60 | 255.23 | 243.82 | 251.13 | +1.87% | 2.09 | 4.96% |
| 2025-06-11 | 244.99 | 248.88 | 242.81 | 246.52 | -0.17% | 1.34 | 3.25% |
| 2025-06-10 | 256.71 | 256.71 | 244.22 | 246.94 | -3.29% | 2.39 | 5.73% |
| 2025-06-09 | 254.71 | 255.67 | 245.72 | 255.33 | +0.02% | 2.08 | 4.91% |
| 2025-06-06 | 259.59 | 259.59 | 252.73 | 255.29 | -0.82% | 2.06 | 4.81% |
| 2025-06-05 | 244.36 | 259.51 | 240.73 | 257.41 | +5.57% | 3.25 | 7.65% |
| 2025-06-04 | 242.87 | 248.32 | 242.64 | 243.82 | -0.44% | 1.12 | 2.73% |
| 2025-06-03 | 236.73 | 249.48 | 236.73 | 244.91 | +2.65% | 2.44 | 5.92% |
| 2025-05-30 | 251.61 | 251.61 | 237.95 | 238.60 | -5.95% | 2.86 | 7.03% |
| 2025-05-29 | 250.61 | 254.71 | 246.61 | 253.70 | +1.40% | 2.45 | 5.79% |
| 2025-05-28 | 262.50 | 265.70 | 247.80 | 250.20 | -4.93% | 2.63 | 6.12% |