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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 475.21 | 501.99 | 467.00 | 498.22 | +3.50% | 13.44 | 5.21% |
| 2026-04-21 | 464.35 | 487.96 | 460.00 | 481.38 | +3.41% | 17.74 | 7.07% |
| 2026-04-20 | 423.80 | 468.49 | 423.45 | 465.50 | +13.23% | 19.66 | 8.34% |
| 2026-04-17 | 353.45 | 424.00 | 347.90 | 411.11 | +16.33% | 12.51 | 6.18% |
| 2026-04-16 | 355.13 | 358.50 | 347.00 | 353.40 | +2.29% | 3.53 | 1.89% |
| 2026-04-15 | 350.00 | 359.80 | 344.00 | 345.50 | -0.91% | 3.92 | 2.12% |
| 2026-04-14 | 339.50 | 358.00 | 338.36 | 348.66 | +2.71% | 4.24 | 2.31% |
| 2026-04-13 | 347.49 | 351.17 | 337.00 | 339.47 | -3.28% | 3.89 | 2.16% |
| 2026-04-10 | 346.96 | 356.88 | 340.11 | 351.00 | +1.91% | 5.45 | 2.96% |
| 2026-04-09 | 335.32 | 352.75 | 334.24 | 344.43 | -0.02% | 3.97 | 2.18% |
| 2026-04-08 | 325.00 | 344.86 | 318.01 | 344.50 | +9.67% | 6.57 | 3.74% |
| 2026-04-07 | 318.95 | 328.88 | 309.00 | 314.12 | +2.09% | 3.28 | 1.95% |
| 2026-04-03 | 301.75 | 315.00 | 301.75 | 307.69 | +2.26% | 2.45 | 1.51% |
| 2026-04-02 | 320.00 | 321.00 | 299.17 | 300.88 | -6.42% | 3.18 | 1.96% |
| 2026-04-01 | 307.00 | 324.48 | 302.00 | 321.51 | +7.32% | 4.22 | 2.54% |
| 2026-03-31 | 306.22 | 309.83 | 298.66 | 299.59 | -2.92% | 1.42 | 0.89% |
| 2026-03-30 | 305.31 | 313.00 | 302.08 | 308.60 | -0.01% | 2.03 | 1.24% |
| 2026-03-27 | 286.19 | 312.98 | 286.10 | 308.62 | +5.49% | 2.79 | 1.74% |
| 2026-03-26 | 300.80 | 300.80 | 290.61 | 292.56 | -2.78% | 1.25 | 0.80% |
| 2026-03-25 | 299.52 | 310.50 | 298.54 | 300.93 | +1.15% | 2.15 | 1.34% |