麦澜德(688273)股票行情 麦澜德股票行情 688273股票行情_爱股网
麦澜德(688273)股票行情
麦澜德(688273)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 41.68 | 41.56 | -0.13 | -0.31% | 41.26 | 42.37 | 18957 | 7916.11 | 5.15% | 0.00 |
| 2025-10-28 | 41.60 | 41.69 | -0.47 | -1.11% | 41.58 | 42.24 | 12704 | 5323.28 | 3.45% | 0.00 |
| 2025-10-27 | 41.92 | 42.16 | 0.24 | 0.57% | 41.23 | 42.99 | 19059 | 8015.59 | 5.18% | 0.00 |
| 2025-10-24 | 39.33 | 41.92 | 2.49 | 6.31% | 39.33 | 42.14 | 29345 | 12076.64 | 7.97% | 0.00 |
| 2025-10-23 | 39.60 | 39.43 | 0.28 | 0.72% | 38.38 | 39.93 | 13856 | 5423.89 | 3.76% | 0.00 |
| 2025-10-22 | 40.11 | 39.15 | -1.33 | -3.29% | 39.01 | 40.37 | 13309 | 5257.74 | 3.61% | 0.00 |
| 2025-10-21 | 41.01 | 40.48 | -0.82 | -1.99% | 39.60 | 41.34 | 22347 | 9014.62 | 6.07% | 0.00 |
| 2025-10-20 | 41.10 | 41.30 | 0.68 | 1.67% | 40.97 | 42.88 | 26113 | 10899.31 | 7.09% | 0.00 |
| 2025-10-17 | 43.50 | 40.62 | -3.21 | -7.32% | 40.37 | 43.77 | 29404 | 12286.20 | 7.98% | 0.00 |
| 2025-10-16 | 43.70 | 43.83 | -0.07 | -0.16% | 42.41 | 45.33 | 33803 | 14690.55 | 9.18% | 0.00 |
| 2025-10-15 | 40.03 | 43.90 | 3.90 | 9.75% | 39.35 | 44.30 | 47505 | 20082.94 | 12.90% | 0.00 |
| 2025-10-14 | 40.19 | 40.00 | 0.00 | 0.00% | 39.70 | 41.39 | 13970 | 5658.01 | 3.79% | 0.00 |
| 2025-10-13 | 39.20 | 40.00 | -0.90 | -2.20% | 38.20 | 40.72 | 15053 | 5989.76 | 4.09% | 0.00 |
| 2025-10-10 | 41.23 | 40.90 | -0.74 | -1.78% | 40.05 | 42.24 | 15045 | 6179.31 | 4.09% | 0.00 |
| 2025-10-09 | 40.97 | 41.64 | 1.03 | 2.54% | 39.55 | 42.41 | 24729 | 10156.29 | 6.71% | 0.00 |
| 2025-09-30 | 39.60 | 40.61 | 1.30 | 3.31% | 39.15 | 41.00 | 17641 | 7137.45 | 4.79% | 0.00 |
| 2025-09-29 | 38.69 | 39.31 | 0.91 | 2.37% | 37.85 | 39.72 | 9591 | 3738.87 | 2.60% | 0.00 |
| 2025-09-26 | 38.82 | 38.40 | -0.60 | -1.54% | 38.38 | 39.70 | 9166 | 3537.75 | 2.49% | 0.00 |
| 2025-09-25 | 39.51 | 39.00 | -0.93 | -2.33% | 39.00 | 40.21 | 9289 | 3680.56 | 2.52% | 0.00 |
| 2025-09-24 | 38.28 | 39.93 | 1.55 | 4.04% | 38.12 | 40.12 | 13516 | 5311.35 | 3.67% | 0.00 |
| 2025-09-23 | 39.83 | 38.38 | -1.17 | -2.96% | 37.61 | 39.83 | 14901 | 5701.28 | 4.05% | 0.00 |
| 2025-09-22 | 39.87 | 39.55 | -0.08 | -0.20% | 39.16 | 40.18 | 8465 | 3351.61 | 2.30% | 0.00 |
| 2025-09-19 | 39.66 | 39.63 | -0.19 | -0.48% | 39.26 | 40.69 | 10079 | 4020.56 | 2.74% | 0.00 |
| 2025-09-18 | 41.50 | 39.82 | -1.71 | -4.12% | 39.65 | 41.88 | 22121 | 9056.43 | 6.01% | 0.00 |
| 2025-09-17 | 41.88 | 41.53 | 0.06 | 0.14% | 41.03 | 42.17 | 19325 | 8058.66 | 5.25% | 0.00 |
| 2025-09-16 | 39.86 | 41.47 | 1.61 | 4.04% | 39.66 | 41.90 | 19618 | 8006.69 | 5.33% | 0.00 |
| 2025-09-15 | 40.37 | 39.86 | -0.44 | -1.09% | 39.40 | 40.69 | 11560 | 4605.07 | 3.14% | 0.00 |
| 2025-09-12 | 41.25 | 40.30 | -0.65 | -1.59% | 40.20 | 41.39 | 15360 | 6251.83 | 4.17% | 0.00 |
| 2025-09-11 | 40.80 | 40.95 | -0.24 | -0.58% | 39.51 | 41.23 | 19627 | 7971.75 | 5.33% | 0.00 |
| 2025-09-10 | 39.18 | 41.19 | 2.01 | 5.13% | 39.18 | 41.25 | 27532 | 11206.57 | 7.48% | 0.00 |
| 2025-09-09 | 40.36 | 39.18 | -1.22 | -3.02% | 38.77 | 40.37 | 14291 | 5631.14 | 3.88% | 0.00 |
| 2025-09-08 | 39.74 | 40.40 | 0.69 | 1.74% | 39.43 | 40.84 | 21076 | 8475.63 | 5.72% | 0.00 |
| 2025-09-05 | 38.72 | 39.71 | 0.86 | 2.21% | 38.35 | 39.85 | 15657 | 6134.15 | 4.25% | 0.00 |
| 2025-09-04 | 40.07 | 38.85 | -1.13 | -2.83% | 38.03 | 40.28 | 17531 | 6870.87 | 4.76% | 0.00 |
| 2025-09-03 | 40.18 | 39.98 | -0.20 | -0.50% | 39.62 | 40.83 | 13511 | 5426.20 | 3.67% | 0.00 |
| 2025-09-02 | 41.94 | 40.18 | -1.82 | -4.33% | 39.81 | 41.94 | 26596 | 10781.22 | 7.22% | 0.00 |
| 2025-09-01 | 41.81 | 42.00 | 0.04 | 0.10% | 41.30 | 42.25 | 19849 | 8300.04 | 5.39% | 0.00 |
| 2025-08-29 | 42.98 | 41.96 | -0.54 | -1.27% | 41.71 | 43.10 | 22104 | 9324.25 | 6.00% | 5.00 |
| 2025-08-28 | 42.89 | 42.50 | -0.65 | -1.51% | 41.58 | 43.69 | 35729 | 15137.59 | 9.70% | 0.00 |
| 2025-08-27 | 44.55 | 43.15 | -2.40 | -5.27% | 43.12 | 45.08 | 41803 | 18373.92 | 11.35% | 0.00 |
| 2025-08-26 | 46.54 | 45.55 | -0.46 | -1.00% | 45.38 | 46.88 | 33976 | 15717.22 | 9.23% | 0.00 |
| 2025-08-25 | 45.40 | 46.01 | 1.32 | 2.95% | 44.66 | 46.20 | 38625 | 17595.26 | 10.49% | 0.00 |
| 2025-08-22 | 44.70 | 44.69 | 0.04 | 0.09% | 44.11 | 45.16 | 26958 | 12026.54 | 7.32% | 0.00 |
| 2025-08-21 | 44.98 | 44.65 | 0.00 | 0.00% | 44.36 | 45.23 | 29677 | 13292.21 | 8.06% | 20.00 |
| 2025-08-20 | 47.38 | 44.65 | -2.26 | -4.82% | 43.34 | 47.38 | 56146 | 25136.92 | 15.25% | 0.00 |
| 2025-08-19 | 46.80 | 46.91 | -0.37 | -0.78% | 45.93 | 49.40 | 55861 | 26467.98 | 15.17% | 0.00 |
| 2025-08-18 | 48.00 | 47.28 | -0.61 | -1.27% | 46.20 | 48.00 | 56253 | 26420.12 | 15.28% | 0.00 |
| 2025-08-15 | 49.01 | 47.89 | -3.75 | -7.26% | 47.00 | 49.93 | 95031 | 45701.20 | 25.80% | 4.64 |
| 2025-08-14 | 50.95 | 51.64 | 0.54 | 1.06% | 48.76 | 53.69 | 108480 | 55129.61 | 29.46% | 0.00 |
| 2025-08-13 | 52.56 | 51.10 | -1.73 | -3.27% | 47.50 | 53.43 | 123604 | 62293.37 | 33.56% | 0.00 |
| 2025-08-12 | 45.60 | 52.83 | 8.08 | 18.06% | 45.52 | 53.70 | 150452 | 77101.49 | 40.85% | 0.00 |
| 2025-08-11 | 40.00 | 44.75 | 3.78 | 9.23% | 39.99 | 45.23 | 101701 | 44036.78 | 27.62% | 0.00 |
| 2025-08-08 | 38.30 | 40.97 | 3.72 | 9.99% | 37.58 | 43.37 | 87145 | 35195.05 | 23.66% | 8.33 |
| 2025-08-07 | 35.65 | 37.25 | 1.87 | 5.29% | 35.30 | 38.50 | 49478 | 18447.49 | 13.44% | 5.46 |
| 2025-08-06 | 35.47 | 35.38 | 0.24 | 0.68% | 34.82 | 35.92 | 32520 | 11474.62 | 8.83% | 6.00 |
| 2025-08-05 | 34.10 | 35.14 | 0.91 | 2.66% | 33.90 | 35.30 | 31405 | 10872.95 | 8.53% | 33.00 |
| 2025-08-04 | 33.43 | 34.23 | 0.50 | 1.48% | 32.80 | 34.28 | 29768 | 9966.23 | 8.08% | 72.12 |
| 2025-08-01 | 33.98 | 33.73 | -0.03 | -0.09% | 33.48 | 34.56 | 27858 | 9488.81 | 7.56% | 0.00 |
| 2025-07-31 | 33.71 | 33.76 | -0.20 | -0.59% | 33.48 | 35.15 | 37004 | 12682.29 | 10.05% | 14.00 |
| 2025-07-30 | 33.96 | 33.96 | 0.04 | 0.12% | 33.29 | 34.49 | 33235 | 11285.56 | 9.02% | 0.00 |
| 2025-07-29 | 36.00 | 33.92 | -0.73 | -2.11% | 33.58 | 37.65 | 55419 | 19642.93 | 15.05% | 32.30 |
| 2025-07-28 | 33.85 | 34.65 | 1.24 | 3.71% | 33.51 | 34.85 | 31735 | 10862.64 | 8.62% | 0.00 |
| 2025-07-25 | 31.98 | 33.41 | 1.51 | 4.73% | 31.75 | 34.26 | 36475 | 12107.88 | 9.90% | 23.76 |
| 2025-07-24 | 32.22 | 31.90 | -0.32 | -0.99% | 31.71 | 32.42 | 19893 | 6363.71 | 5.40% | 0.00 |
| 2025-07-23 | 31.31 | 32.22 | 0.66 | 2.09% | 31.07 | 32.69 | 30598 | 9778.54 | 8.31% | 10.00 |
| 2025-07-22 | 31.20 | 31.56 | 0.32 | 1.02% | 31.00 | 31.97 | 20593 | 6484.26 | 5.59% | 23.00 |
| 2025-07-21 | 30.99 | 31.24 | 0.46 | 1.49% | 30.79 | 31.41 | 14084 | 4387.25 | 3.82% | 38.88 |
| 2025-07-18 | 31.10 | 30.78 | -0.02 | -0.06% | 30.46 | 31.13 | 14338 | 4401.50 | 3.89% | 0.00 |
| 2025-07-17 | 31.37 | 30.80 | -0.27 | -0.87% | 30.72 | 31.37 | 15110 | 4687.26 | 4.10% | 0.00 |
| 2025-07-16 | 31.10 | 31.07 | -0.39 | -1.24% | 30.82 | 31.52 | 13364 | 4152.94 | 3.63% | 14.00 |
| 2025-07-15 | 31.26 | 31.46 | 0.20 | 0.64% | 30.70 | 31.54 | 21934 | 6824.36 | 5.96% | 0.00 |
| 2025-07-14 | 31.21 | 31.26 | 0.23 | 0.74% | 30.52 | 31.50 | 16559 | 5138.73 | 4.50% | 8.00 |
| 2025-07-11 | 30.30 | 31.03 | 0.83 | 2.75% | 29.81 | 31.33 | 23853 | 7298.37 | 6.48% | 10.00 |
| 2025-07-10 | 30.04 | 30.20 | 0.32 | 1.07% | 29.70 | 30.43 | 14997 | 4521.65 | 4.07% | 0.00 |
| 2025-07-09 | 30.27 | 29.88 | -0.21 | -0.70% | 29.60 | 30.43 | 14068 | 4218.24 | 3.82% | 0.00 |
| 2025-07-08 | 30.00 | 30.09 | -0.16 | -0.53% | 29.90 | 30.60 | 15189 | 4570.89 | 4.12% | 0.00 |
| 2025-07-07 | 29.90 | 30.25 | 0.45 | 1.51% | 29.66 | 30.50 | 19128 | 5756.77 | 5.19% | 0.00 |
| 2025-07-04 | 31.13 | 29.80 | 0.16 | 0.54% | 29.77 | 31.13 | 32459 | 9780.40 | 8.81% | 0.00 |
| 2025-07-03 | 29.76 | 29.64 | -0.19 | -0.64% | 29.46 | 29.76 | 12174 | 3605.07 | 3.31% | 12.22 |
| 2025-07-02 | 30.02 | 29.83 | -0.52 | -1.71% | 29.37 | 30.44 | 19736 | 5872.78 | 5.36% | 0.00 |
上证大盘股票行情在线 K线走势图
麦澜德(688273)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
