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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 432.10 | 454.67 | 425.88 | 433.14 | +6.60% | 9.39 | 12.70% |
| 2025-09-16 | 420.31 | 420.31 | 399.89 | 406.32 | -3.82% | 5.05 | 7.36% |
| 2025-09-15 | 414.88 | 427.88 | 404.89 | 422.46 | +3.50% | 4.95 | 7.04% |
| 2025-09-12 | 407.83 | 423.65 | 402.92 | 408.18 | -0.57% | 5.04 | 7.25% |
| 2025-09-11 | 398.54 | 415.55 | 384.90 | 410.51 | +3.89% | 5.32 | 7.82% |
| 2025-09-10 | 392.12 | 403.42 | 389.56 | 395.14 | +0.93% | 4.40 | 6.58% |
| 2025-09-09 | 389.91 | 401.89 | 383.89 | 391.51 | -0.74% | 3.46 | 5.25% |
| 2025-09-08 | 388.89 | 402.01 | 382.89 | 394.44 | -0.40% | 4.26 | 6.47% |
| 2025-09-05 | 394.91 | 398.69 | 375.94 | 396.04 | +0.72% | 4.96 | 7.57% |
| 2025-09-04 | 419.88 | 428.90 | 379.96 | 393.19 | -6.81% | 7.43 | 11.13% |
| 2025-09-03 | 419.92 | 437.28 | 417.89 | 421.90 | +0.72% | 5.15 | 7.17% |
| 2025-09-02 | 444.71 | 458.67 | 413.38 | 418.90 | -7.50% | 5.59 | 7.64% |
| 2025-09-01 | 453.87 | 455.93 | 426.38 | 452.86 | +0.55% | 5.34 | 7.14% |
| 2025-08-29 | 461.67 | 467.70 | 440.88 | 450.40 | -5.22% | 7.83 | 10.31% |
| 2025-08-28 | 409.89 | 480.86 | 409.89 | 475.21 | +13.71% | 9.80 | 12.98% |
| 2025-08-27 | 424.88 | 447.09 | 415.39 | 417.89 | -2.11% | 6.40 | 8.90% |
| 2025-08-26 | 441.87 | 445.87 | 419.98 | 426.88 | -5.33% | 5.78 | 7.95% |
| 2025-08-25 | 438.98 | 464.87 | 426.82 | 450.89 | +2.97% | 6.86 | 9.23% |
| 2025-08-22 | 404.82 | 448.75 | 398.07 | 437.88 | +8.01% | 6.25 | 8.78% |
| 2025-08-21 | 409.88 | 423.58 | 399.87 | 405.41 | -1.98% | 5.30 | 7.70% |