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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 371.44 | 374.85 | 361.28 | 364.99 | -1.62% | 2.22 | 3.62% |
| 2026-02-13 | 371.00 | 381.59 | 367.35 | 371.00 | -0.14% | 2.70 | 4.28% |
| 2026-02-12 | 366.02 | 376.23 | 362.74 | 371.51 | +1.27% | 2.57 | 4.13% |
| 2026-02-11 | 357.09 | 374.77 | 356.59 | 366.86 | +1.88% | 3.51 | 5.70% |
| 2026-02-10 | 363.41 | 365.98 | 359.00 | 360.10 | -0.80% | 1.75 | 2.87% |
| 2026-02-09 | 362.00 | 365.60 | 358.49 | 363.02 | +1.93% | 1.83 | 3.00% |
| 2026-02-06 | 349.70 | 361.33 | 349.21 | 356.15 | +0.74% | 2.00 | 3.35% |
| 2026-02-05 | 361.24 | 365.24 | 349.09 | 353.52 | -3.63% | 3.29 | 5.53% |
| 2026-02-04 | 368.00 | 372.00 | 361.56 | 366.84 | -1.77% | 2.36 | 3.84% |
| 2026-02-03 | 366.95 | 373.76 | 361.01 | 373.45 | +4.54% | 3.12 | 5.05% |
| 2026-02-02 | 387.00 | 388.76 | 356.81 | 357.22 | -8.61% | 5.07 | 8.17% |
| 2026-01-30 | 385.00 | 396.00 | 370.06 | 390.89 | +0.72% | 3.97 | 6.17% |
| 2026-01-29 | 408.00 | 415.00 | 387.28 | 388.10 | -6.48% | 4.98 | 7.43% |
| 2026-01-28 | 415.93 | 421.80 | 402.02 | 415.00 | -0.28% | 4.45 | 6.44% |
| 2026-01-27 | 402.60 | 422.88 | 394.00 | 416.18 | +3.27% | 4.69 | 6.81% |
| 2026-01-26 | 424.66 | 426.00 | 400.68 | 403.00 | -5.10% | 5.12 | 7.48% |
| 2026-01-23 | 418.00 | 428.80 | 410.05 | 424.66 | +0.61% | 4.97 | 7.09% |
| 2026-01-22 | 439.88 | 443.00 | 419.16 | 422.10 | -3.14% | 5.40 | 7.56% |
| 2026-01-21 | 397.70 | 451.00 | 394.50 | 435.80 | +8.69% | 10.94 | 15.29% |
| 2026-01-20 | 413.82 | 416.05 | 396.00 | 400.97 | -3.45% | 4.44 | 6.56% |