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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 354.00 | 356.00 | 343.32 | 345.00 | -2.60% | 2.88 | 4.92% |
| 2025-11-19 | 362.60 | 365.00 | 353.56 | 354.21 | +1.12% | 4.17 | 6.91% |
| 2025-11-18 | 342.00 | 359.98 | 338.60 | 350.29 | +2.84% | 3.82 | 6.47% |
| 2025-11-17 | 343.37 | 350.88 | 337.19 | 340.61 | -0.80% | 2.23 | 3.88% |
| 2025-11-14 | 351.50 | 353.99 | 343.37 | 343.37 | -3.34% | 2.54 | 4.37% |
| 2025-11-13 | 351.20 | 357.89 | 348.18 | 355.22 | +1.14% | 2.36 | 3.98% |
| 2025-11-12 | 351.13 | 362.88 | 345.14 | 351.20 | -0.23% | 2.56 | 4.32% |
| 2025-11-11 | 360.00 | 364.47 | 351.09 | 352.01 | -1.62% | 2.18 | 3.65% |
| 2025-11-10 | 360.00 | 365.00 | 351.01 | 357.82 | -0.89% | 2.54 | 4.23% |
| 2025-11-07 | 355.00 | 369.20 | 350.35 | 361.02 | +0.11% | 2.84 | 4.70% |
| 2025-11-06 | 352.01 | 363.67 | 352.00 | 360.61 | +2.45% | 2.85 | 4.72% |
| 2025-11-05 | 349.90 | 353.80 | 345.02 | 351.99 | -0.33% | 1.88 | 3.20% |
| 2025-11-04 | 364.00 | 366.50 | 350.50 | 353.15 | -2.98% | 2.07 | 3.46% |
| 2025-11-03 | 365.51 | 371.74 | 350.10 | 364.00 | -0.82% | 3.27 | 5.45% |
| 2025-10-31 | 376.56 | 377.00 | 365.01 | 367.02 | -2.29% | 2.55 | 4.11% |
| 2025-10-30 | 383.50 | 387.00 | 373.66 | 375.61 | -2.77% | 3.62 | 5.68% |
| 2025-10-29 | 374.00 | 387.53 | 372.13 | 386.33 | +2.99% | 4.07 | 6.35% |
| 2025-10-28 | 378.90 | 384.60 | 372.80 | 375.13 | -1.25% | 3.45 | 5.43% |
| 2025-10-27 | 385.20 | 395.98 | 379.00 | 379.87 | +0.23% | 4.93 | 7.61% |
| 2025-10-24 | 370.29 | 379.85 | 368.33 | 379.00 | +3.27% | 3.38 | 5.35% |