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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 412.20 | 418.00 | 388.66 | 389.01 | -1.73% | 8.23 | 12.04% |
| 2025-12-17 | 390.39 | 402.13 | 386.00 | 395.85 | -0.36% | 6.20 | 9.36% |
| 2025-12-16 | 375.55 | 403.85 | 362.07 | 397.28 | +4.57% | 9.04 | 14.03% |
| 2025-12-15 | 388.00 | 406.66 | 379.90 | 379.90 | +0.50% | 10.34 | 15.66% |
| 2025-12-12 | 353.55 | 382.00 | 352.44 | 378.00 | +6.18% | 6.69 | 10.79% |
| 2025-12-11 | 366.99 | 366.99 | 355.10 | 356.00 | -2.17% | 2.48 | 4.11% |
| 2025-12-10 | 360.40 | 366.47 | 354.04 | 363.90 | +0.98% | 3.25 | 5.36% |
| 2025-12-09 | 352.37 | 368.00 | 351.00 | 360.37 | +1.57% | 3.78 | 6.22% |
| 2025-12-08 | 348.00 | 358.75 | 346.01 | 354.80 | +2.02% | 2.98 | 5.02% |
| 2025-12-05 | 331.00 | 349.00 | 322.20 | 347.77 | +4.97% | 4.76 | 8.36% |
| 2025-12-04 | 333.18 | 337.38 | 329.00 | 331.30 | -1.25% | 2.60 | 4.65% |
| 2025-12-03 | 343.55 | 345.96 | 332.86 | 335.49 | -2.85% | 2.37 | 4.17% |
| 2025-12-02 | 353.00 | 354.00 | 345.00 | 345.32 | -2.86% | 2.24 | 3.84% |
| 2025-12-01 | 349.50 | 358.00 | 342.03 | 355.50 | +2.76% | 4.18 | 7.06% |
| 2025-11-28 | 340.02 | 349.00 | 337.28 | 345.94 | +1.65% | 1.94 | 3.35% |
| 2025-11-27 | 347.09 | 351.95 | 340.30 | 340.33 | -1.43% | 2.20 | 3.78% |
| 2025-11-26 | 343.00 | 348.68 | 338.18 | 345.27 | -0.51% | 2.15 | 3.70% |
| 2025-11-25 | 339.00 | 355.86 | 337.16 | 347.05 | +3.12% | 3.76 | 6.40% |
| 2025-11-24 | 330.44 | 339.37 | 330.44 | 336.55 | +1.88% | 1.97 | 3.50% |
| 2025-11-21 | 333.37 | 339.43 | 330.20 | 330.33 | -4.25% | 2.51 | 4.46% |