茂莱光学(688502)股票行情 茂莱光学股票行情 688502股票行情_爱股网
茂莱光学(688502)股票行情
茂莱光学(688502)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 |
|---|
| 2025-10-27 | 385.20 | 379.87 | 0.87 | 0.23% | 379.00 | 395.98 | 12777 | 49312.79 | 7.61% | 0.00 |
| 2025-10-24 | 370.29 | 379.00 | 12.00 | 3.27% | 368.33 | 379.85 | 8994 | 33773.27 | 5.35% | 0.00 |
| 2025-10-23 | 368.27 | 367.00 | -4.00 | -1.08% | 360.27 | 369.73 | 5954 | 21667.09 | 3.54% | 0.00 |
| 2025-10-22 | 371.91 | 371.00 | -0.91 | -0.24% | 365.23 | 378.00 | 9106 | 33903.55 | 5.42% | 0.00 |
| 2025-10-21 | 363.00 | 371.91 | 11.03 | 3.06% | 360.16 | 372.70 | 7981 | 29327.10 | 4.75% | 2.00 |
| 2025-10-20 | 367.64 | 360.88 | 2.52 | 0.70% | 356.10 | 367.98 | 7025 | 25440.75 | 4.18% | 0.00 |
| 2025-10-17 | 370.00 | 358.36 | -10.67 | -2.89% | 358.25 | 373.88 | 7885 | 28834.92 | 4.69% | 0.00 |
| 2025-10-16 | 394.18 | 369.03 | -25.15 | -6.38% | 366.20 | 396.98 | 16024 | 60836.61 | 9.54% | 0.00 |
| 2025-10-15 | 398.90 | 394.18 | -5.84 | -1.46% | 387.00 | 406.00 | 8370 | 33063.78 | 4.98% | 0.00 |
| 2025-10-14 | 428.95 | 400.02 | -28.89 | -6.74% | 400.00 | 428.95 | 12505 | 51391.20 | 7.44% | 0.00 |
| 2025-10-13 | 393.16 | 428.91 | 15.92 | 3.85% | 393.16 | 438.00 | 16184 | 68515.04 | 9.63% | 0.00 |
| 2025-10-10 | 414.66 | 412.99 | -6.91 | -1.65% | 391.00 | 432.80 | 16030 | 65166.59 | 9.54% | 0.00 |
| 2025-10-09 | 432.10 | 419.90 | -19.10 | -4.35% | 415.00 | 438.00 | 15022 | 63388.18 | 8.94% | 0.00 |
| 2025-09-30 | 424.80 | 439.00 | 14.20 | 3.34% | 422.82 | 442.58 | 11606 | 50675.25 | 6.91% | 0.00 |
| 2025-09-29 | 416.00 | 424.80 | 4.90 | 1.17% | 415.58 | 432.00 | 10477 | 44292.26 | 6.24% | 0.00 |
| 2025-09-26 | 436.08 | 419.90 | -25.60 | -5.75% | 418.60 | 444.20 | 15791 | 67888.16 | 9.40% | 0.00 |
| 2025-09-25 | 460.01 | 445.50 | -22.76 | -4.86% | 442.00 | 466.00 | 20118 | 90860.63 | 11.97% | 0.00 |
| 2025-09-24 | 445.00 | 468.26 | 16.26 | 3.60% | 430.50 | 490.09 | 26343 | 122835.77 | 15.68% | 0.00 |
| 2025-09-23 | 444.01 | 452.00 | -1.00 | -0.22% | 415.00 | 452.99 | 20470 | 88263.38 | 12.18% | 0.00 |
| 2025-09-22 | 450.00 | 453.00 | -6.97 | -1.52% | 437.00 | 456.60 | 16180 | 71707.28 | 9.63% | 0.00 |
| 2025-09-19 | 438.72 | 460.10 | 17.40 | 3.93% | 430.20 | 490.00 | 24844 | 115392.77 | 14.79% | 0.00 |
| 2025-09-18 | 435.00 | 442.70 | 9.44 | 2.18% | 430.10 | 459.00 | 21487 | 95641.41 | 12.79% | 0.00 |
| 2025-09-17 | 432.22 | 433.26 | 26.82 | 6.60% | 426.00 | 454.80 | 21334 | 93867.83 | 12.70% | 0.00 |
| 2025-09-16 | 420.43 | 406.44 | -16.14 | -3.82% | 400.00 | 420.43 | 12364 | 50460.34 | 7.36% | 0.00 |
| 2025-09-15 | 415.00 | 422.58 | 14.28 | 3.50% | 405.00 | 428.00 | 11826 | 49522.33 | 7.04% | 0.00 |
| 2025-09-12 | 407.95 | 408.30 | -2.33 | -0.57% | 403.03 | 423.77 | 12179 | 50448.60 | 7.25% | 0.00 |
| 2025-09-11 | 398.65 | 410.63 | 15.38 | 3.89% | 385.01 | 415.67 | 13141 | 53244.33 | 7.82% | 0.03 |
| 2025-09-10 | 392.23 | 395.25 | 3.63 | 0.93% | 389.67 | 403.53 | 11055 | 43967.09 | 6.58% | 2.61 |
| 2025-09-09 | 390.02 | 391.62 | -2.93 | -0.74% | 384.00 | 402.00 | 8820 | 34595.21 | 5.25% | 0.00 |
| 2025-09-08 | 389.00 | 394.55 | -1.60 | -0.40% | 383.00 | 402.12 | 10874 | 42554.18 | 6.47% | 0.00 |
| 2025-09-05 | 395.02 | 396.15 | 2.85 | 0.72% | 376.05 | 398.80 | 12712 | 49580.54 | 7.57% | 0.00 |
| 2025-09-04 | 420.00 | 393.30 | -28.72 | -6.81% | 380.07 | 429.02 | 18703 | 74259.42 | 11.13% | 0.00 |
| 2025-09-03 | 420.04 | 422.02 | 3.00 | 0.72% | 418.01 | 437.40 | 12051 | 51514.70 | 7.17% | 0.00 |
| 2025-09-02 | 444.84 | 419.02 | -33.97 | -7.50% | 413.50 | 458.80 | 12841 | 55864.69 | 7.64% | 0.00 |
| 2025-09-01 | 454.00 | 452.99 | 2.46 | 0.55% | 426.50 | 456.06 | 11993 | 53440.09 | 7.14% | 0.00 |
| 2025-08-29 | 461.80 | 450.53 | -24.81 | -5.22% | 441.00 | 467.83 | 17325 | 78302.84 | 10.31% | 0.00 |
| 2025-08-28 | 410.01 | 475.34 | 57.33 | 13.71% | 410.01 | 481.00 | 21802 | 97954.29 | 12.98% | 0.00 |
| 2025-08-27 | 425.00 | 418.01 | -8.99 | -2.11% | 415.51 | 447.22 | 14947 | 64016.64 | 8.90% | 0.00 |
| 2025-08-26 | 442.00 | 427.00 | -24.02 | -5.33% | 420.10 | 446.00 | 13354 | 57842.80 | 7.95% | 0.00 |
| 2025-08-25 | 439.10 | 451.02 | 13.02 | 2.97% | 426.94 | 465.00 | 15500 | 68588.52 | 9.23% | 0.00 |
| 2025-08-22 | 404.93 | 438.00 | 32.48 | 8.01% | 398.18 | 448.88 | 14757 | 62508.06 | 8.78% | 0.00 |
| 2025-08-21 | 410.00 | 405.52 | -8.19 | -1.98% | 399.98 | 423.70 | 12941 | 52981.95 | 7.70% | 0.00 |
| 2025-08-20 | 370.88 | 413.71 | 36.44 | 9.66% | 363.00 | 433.33 | 17628 | 70029.51 | 10.49% | 4.19 |
| 2025-08-19 | 384.00 | 377.27 | -8.13 | -2.11% | 369.43 | 395.00 | 13862 | 52708.24 | 8.25% | 0.00 |
| 2025-08-18 | 358.80 | 385.40 | 31.96 | 9.04% | 349.00 | 390.00 | 18473 | 68199.64 | 11.00% | 0.00 |
| 2025-08-15 | 344.98 | 353.44 | 12.64 | 3.71% | 338.90 | 354.99 | 13028 | 45613.25 | 7.75% | 0.00 |
| 2025-08-14 | 349.00 | 340.80 | -5.85 | -1.69% | 339.99 | 361.99 | 15691 | 55108.65 | 9.34% | 0.00 |
| 2025-08-13 | 340.18 | 346.65 | 3.11 | 0.91% | 336.00 | 349.66 | 14808 | 50925.50 | 8.81% | 0.00 |
| 2025-08-12 | 325.20 | 343.54 | 14.67 | 4.46% | 321.28 | 345.00 | 16220 | 54234.22 | 9.65% | 0.00 |
| 2025-08-11 | 336.49 | 328.87 | -5.65 | -1.69% | 326.02 | 336.64 | 13281 | 43776.48 | 7.91% | 0.00 |
| 2025-08-08 | 354.01 | 334.52 | -25.48 | -7.08% | 333.00 | 355.53 | 16933 | 57810.11 | 10.08% | 0.00 |
| 2025-08-07 | 347.22 | 360.00 | 12.18 | 3.50% | 340.86 | 363.88 | 16154 | 57371.37 | 9.62% | 2.00 |
| 2025-08-06 | 333.60 | 347.82 | 8.89 | 2.62% | 330.01 | 352.52 | 16097 | 55396.36 | 9.58% | 0.00 |
| 2025-08-05 | 327.00 | 338.93 | 11.47 | 3.50% | 322.30 | 350.98 | 22280 | 75566.10 | 13.26% | 2.00 |
| 2025-08-04 | 322.07 | 327.46 | 0.86 | 0.26% | 322.00 | 331.99 | 12161 | 39740.29 | 7.24% | 0.00 |
| 2025-08-01 | 328.50 | 326.60 | -5.90 | -1.77% | 321.04 | 333.89 | 12834 | 41847.35 | 7.64% | 0.00 |
| 2025-07-31 | 345.80 | 332.50 | -15.71 | -4.51% | 331.00 | 348.88 | 17158 | 58000.88 | 10.21% | 0.00 |
| 2025-07-30 | 342.42 | 348.21 | 2.27 | 0.66% | 330.01 | 353.00 | 18389 | 63198.84 | 10.95% | 0.00 |
| 2025-07-29 | 351.00 | 345.94 | -7.05 | -2.00% | 342.00 | 380.00 | 23126 | 82487.76 | 13.77% | 0.00 |
| 2025-07-28 | 350.24 | 352.99 | 0.01 | 0.00% | 340.00 | 366.00 | 19658 | 69448.17 | 11.70% | 0.00 |
| 2025-07-25 | 319.98 | 352.98 | 35.50 | 11.18% | 311.32 | 366.58 | 25325 | 83961.81 | 15.07% | 0.00 |
| 2025-07-24 | 295.05 | 317.48 | 21.67 | 7.33% | 295.05 | 329.11 | 22918 | 72357.95 | 13.64% | 2.01 |
| 2025-07-23 | 288.50 | 295.81 | 5.84 | 2.01% | 280.11 | 302.99 | 17612 | 51570.98 | 10.48% | 2.00 |
| 2025-07-22 | 288.01 | 289.97 | 1.96 | 0.68% | 286.22 | 298.37 | 11808 | 34606.38 | 7.03% | 0.00 |
| 2025-07-21 | 289.70 | 288.01 | -6.59 | -2.24% | 286.28 | 293.80 | 10598 | 30695.60 | 6.31% | 0.00 |
| 2025-07-18 | 282.30 | 294.60 | 11.42 | 4.03% | 277.00 | 295.66 | 13105 | 37478.69 | 7.80% | 2.00 |
| 2025-07-17 | 278.00 | 283.18 | 5.29 | 1.90% | 274.04 | 288.33 | 10045 | 28114.00 | 5.98% | 0.00 |
| 2025-07-16 | 279.00 | 277.89 | -1.73 | -0.62% | 275.23 | 281.59 | 4434 | 12326.12 | 2.64% | 0.00 |
| 2025-07-15 | 278.72 | 279.62 | 0.87 | 0.31% | 273.51 | 281.00 | 7717 | 21435.42 | 4.59% | 0.00 |
| 2025-07-14 | 281.00 | 278.75 | -2.84 | -1.01% | 275.68 | 281.03 | 5678 | 15762.83 | 3.38% | 0.00 |
| 2025-07-11 | 266.80 | 281.59 | 14.79 | 5.54% | 264.55 | 287.52 | 13645 | 37885.77 | 8.12% | 0.00 |
| 2025-07-10 | 272.01 | 266.80 | -6.60 | -2.41% | 264.42 | 273.95 | 6378 | 17046.32 | 3.80% | 0.00 |
| 2025-07-09 | 271.03 | 273.40 | 2.45 | 0.90% | 269.63 | 278.45 | 7247 | 19906.65 | 4.31% | 0.00 |
| 2025-07-08 | 271.59 | 270.95 | -0.89 | -0.33% | 270.02 | 273.22 | 5807 | 15758.36 | 3.46% | 0.00 |
| 2025-07-07 | 267.20 | 271.84 | 3.84 | 1.43% | 266.04 | 275.97 | 7224 | 19730.85 | 4.30% | 0.00 |
| 2025-07-04 | 267.50 | 268.00 | -1.82 | -0.67% | 265.33 | 276.50 | 8270 | 22270.41 | 4.92% | 0.00 |
| 2025-07-03 | 277.00 | 269.82 | -5.75 | -2.09% | 268.28 | 277.00 | 7424 | 20120.09 | 4.42% | 0.00 |
| 2025-07-02 | 284.97 | 275.57 | -10.43 | -3.65% | 272.50 | 285.82 | 10543 | 29227.68 | 6.28% | 0.00 |
| 2025-07-01 | 284.00 | 286.00 | -1.66 | -0.58% | 284.00 | 298.88 | 13138 | 38402.56 | 7.82% | 0.00 |
| 2025-06-30 | 285.28 | 287.66 | 11.88 | 4.31% | 282.30 | 289.94 | 14328 | 41179.81 | 8.53% | 0.00 |
上证大盘股票行情在线 K线走势图
茂莱光学(688502)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
