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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 368.27 | 369.73 | 360.27 | 367.00 | -1.08% | 2.17 | 3.54% |
| 2025-10-22 | 371.91 | 378.00 | 365.23 | 371.00 | -0.24% | 3.39 | 5.42% |
| 2025-10-21 | 363.00 | 372.70 | 360.16 | 371.91 | +3.06% | 2.93 | 4.75% |
| 2025-10-20 | 367.64 | 367.98 | 356.10 | 360.88 | +0.70% | 2.54 | 4.18% |
| 2025-10-17 | 370.00 | 373.88 | 358.25 | 358.36 | -2.89% | 2.88 | 4.69% |
| 2025-10-16 | 394.18 | 396.98 | 366.20 | 369.03 | -6.38% | 6.08 | 9.54% |
| 2025-10-15 | 398.90 | 406.00 | 387.00 | 394.18 | -1.46% | 3.31 | 4.98% |
| 2025-10-14 | 428.95 | 428.95 | 400.00 | 400.02 | -6.74% | 5.14 | 7.44% |
| 2025-10-13 | 393.16 | 438.00 | 393.16 | 428.91 | +3.85% | 6.85 | 9.63% |
| 2025-10-10 | 414.66 | 432.80 | 391.00 | 412.99 | -1.65% | 6.52 | 9.54% |
| 2025-10-09 | 432.10 | 438.00 | 415.00 | 419.90 | -4.35% | 6.34 | 8.94% |
| 2025-09-30 | 424.80 | 442.58 | 422.82 | 439.00 | +3.34% | 5.07 | 6.91% |
| 2025-09-29 | 416.00 | 432.00 | 415.58 | 424.80 | +1.17% | 4.43 | 6.24% |
| 2025-09-26 | 436.08 | 444.20 | 418.60 | 419.90 | -5.75% | 6.79 | 9.40% |
| 2025-09-25 | 460.01 | 466.00 | 442.00 | 445.50 | -4.86% | 9.09 | 11.97% |
| 2025-09-24 | 445.00 | 490.09 | 430.50 | 468.26 | +3.60% | 12.28 | 15.68% |
| 2025-09-23 | 444.01 | 452.99 | 415.00 | 452.00 | -0.22% | 8.83 | 12.18% |
| 2025-09-22 | 450.00 | 456.60 | 437.00 | 453.00 | -1.52% | 7.17 | 9.63% |
| 2025-09-19 | 438.60 | 489.86 | 430.08 | 459.97 | +3.93% | 11.54 | 14.79% |
| 2025-09-18 | 434.88 | 458.87 | 429.98 | 442.57 | +2.18% | 9.56 | 12.79% |