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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 296.58 | 297.60 | 288.39 | 297.52 | +2.59% | 1.69 | 1.09% |
| 2026-03-23 | 300.19 | 305.00 | 286.20 | 290.00 | -5.54% | 2.26 | 1.45% |
| 2026-03-20 | 311.99 | 320.80 | 306.50 | 307.00 | -1.57% | 2.18 | 1.31% |
| 2026-03-19 | 316.00 | 319.49 | 308.90 | 311.90 | -3.84% | 3.27 | 1.98% |
| 2026-03-18 | 316.39 | 324.50 | 310.00 | 324.36 | +3.25% | 2.56 | 1.53% |
| 2026-03-17 | 329.75 | 333.55 | 314.00 | 314.14 | -5.35% | 2.85 | 1.68% |
| 2026-03-16 | 328.91 | 334.17 | 320.01 | 331.88 | +0.64% | 2.60 | 1.51% |
| 2026-03-13 | 339.05 | 339.50 | 328.88 | 329.78 | -3.13% | 2.11 | 1.20% |
| 2026-03-12 | 353.23 | 357.44 | 335.65 | 340.44 | -4.34% | 2.89 | 1.59% |
| 2026-03-11 | 345.80 | 368.68 | 345.80 | 355.88 | +2.92% | 5.38 | 2.82% |
| 2026-03-10 | 336.38 | 348.11 | 335.99 | 345.80 | +4.90% | 2.97 | 1.64% |
| 2026-03-09 | 328.00 | 331.74 | 316.00 | 329.66 | -2.40% | 2.72 | 1.60% |
| 2026-03-06 | 332.00 | 347.49 | 331.00 | 337.78 | +0.86% | 3.09 | 5.39% |
| 2026-03-05 | 330.00 | 348.10 | 328.00 | 334.90 | +3.86% | 3.51 | 6.18% |
| 2026-03-04 | 325.03 | 332.87 | 321.08 | 322.46 | -2.43% | 2.05 | 3.75% |
| 2026-03-03 | 354.67 | 359.99 | 330.01 | 330.49 | -6.46% | 3.58 | 6.25% |
| 2026-03-02 | 357.60 | 364.48 | 353.00 | 353.30 | -3.84% | 2.97 | 4.95% |
| 2026-02-27 | 369.70 | 372.53 | 363.01 | 367.42 | -1.89% | 2.11 | 3.43% |
| 2026-02-26 | 370.00 | 378.98 | 365.50 | 374.50 | +0.87% | 2.56 | 4.10% |
| 2026-02-25 | 363.51 | 373.50 | 360.69 | 371.27 | +1.72% | 2.28 | 3.69% |