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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 275.44 | 276.69 | 261.71 | 263.16 | -4.46% | 2.10 | 4.67% |
| 2025-05-26 | 269.69 | 278.28 | 267.80 | 275.44 | +3.28% | 2.48 | 5.38% |
| 2025-05-23 | 268.05 | 273.20 | 265.73 | 266.70 | +0.17% | 1.45 | 3.20% |
| 2025-05-22 | 270.83 | 272.12 | 266.08 | 266.26 | -1.31% | 1.21 | 2.67% |
| 2025-05-21 | 275.69 | 277.12 | 268.20 | 269.79 | -2.77% | 1.94 | 4.24% |
| 2025-05-20 | 274.39 | 281.68 | 273.99 | 277.49 | +0.11% | 1.59 | 3.40% |
| 2025-05-19 | 269.29 | 279.65 | 265.58 | 277.19 | +2.64% | 2.63 | 5.69% |
| 2025-05-16 | 273.69 | 276.48 | 269.69 | 270.06 | -1.50% | 1.84 | 4.01% |
| 2025-05-15 | 282.66 | 282.68 | 271.79 | 274.19 | -3.00% | 1.80 | 3.87% |
| 2025-05-14 | 279.68 | 287.47 | 277.37 | 282.68 | +1.56% | 2.23 | 4.71% |
| 2025-05-13 | 284.66 | 289.33 | 277.00 | 278.33 | -1.61% | 2.61 | 5.49% |
| 2025-05-12 | 286.68 | 287.67 | 281.41 | 282.90 | -0.58% | 2.47 | 5.19% |
| 2025-05-09 | 290.87 | 292.37 | 280.54 | 284.54 | -3.20% | 3.34 | 6.96% |
| 2025-05-08 | 297.36 | 301.54 | 290.18 | 293.95 | -2.56% | 3.54 | 7.19% |
| 2025-05-07 | 310.35 | 331.62 | 293.79 | 301.66 | -0.17% | 6.44 | 12.18% |
| 2025-05-06 | 291.20 | 306.15 | 291.20 | 302.16 | +3.44% | 2.95 | 5.85% |