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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 428.00 | 429.65 | 414.00 | 415.30 | -1.72% | 5.06 | 7.17% |
| 2026-01-16 | 412.00 | 427.88 | 405.29 | 422.57 | +3.60% | 6.33 | 9.05% |
| 2026-01-15 | 396.00 | 408.50 | 390.23 | 407.90 | +2.60% | 4.72 | 7.02% |
| 2026-01-14 | 383.38 | 411.91 | 383.38 | 397.56 | +3.09% | 6.33 | 9.43% |
| 2026-01-13 | 409.14 | 409.14 | 383.82 | 385.63 | -6.17% | 6.00 | 9.05% |
| 2026-01-12 | 413.00 | 417.98 | 406.24 | 411.00 | -0.77% | 4.62 | 6.68% |
| 2026-01-09 | 413.22 | 423.00 | 409.01 | 414.18 | -0.89% | 4.60 | 6.58% |
| 2026-01-08 | 427.62 | 428.99 | 417.18 | 417.89 | -3.15% | 4.38 | 6.17% |
| 2026-01-07 | 414.02 | 444.05 | 413.03 | 431.50 | +4.21% | 9.37 | 13.00% |
| 2026-01-06 | 402.00 | 416.52 | 400.28 | 414.05 | +2.39% | 5.56 | 8.05% |
| 2026-01-05 | 398.76 | 410.00 | 395.23 | 404.40 | +1.34% | 3.82 | 5.61% |
| 2025-12-31 | 396.00 | 407.84 | 392.44 | 399.05 | +0.53% | 3.75 | 5.56% |
| 2025-12-30 | 405.00 | 408.86 | 396.66 | 396.95 | -2.42% | 3.64 | 5.39% |
| 2025-12-29 | 417.01 | 417.01 | 403.33 | 406.80 | -2.45% | 3.93 | 5.75% |
| 2025-12-26 | 430.00 | 431.00 | 408.88 | 417.01 | +0.25% | 6.88 | 9.79% |
| 2025-12-25 | 404.80 | 418.09 | 400.02 | 415.97 | +2.16% | 5.32 | 7.76% |
| 2025-12-24 | 404.50 | 410.00 | 398.00 | 407.19 | -0.33% | 4.43 | 6.52% |
| 2025-12-23 | 384.86 | 422.00 | 383.82 | 408.54 | +6.09% | 8.75 | 12.82% |
| 2025-12-22 | 378.00 | 391.00 | 376.08 | 385.08 | +1.76% | 4.63 | 7.15% |
| 2025-12-19 | 383.00 | 393.58 | 376.00 | 378.42 | -2.72% | 4.93 | 7.67% |