麦澜德 (688273) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	39.86	41.47	1.61	4.04%	39.66	41.90	19618	8006	5.33%
2025-09-15	40.37	39.86	-0.44	-1.09%	39.40	40.69	11560	4605	3.14%
2025-09-12	41.25	40.30	-0.65	-1.59%	40.20	41.39	15360	6251	4.17%
2025-09-11	40.80	40.95	-0.24	-0.58%	39.51	41.23	19627	7971	5.33%
2025-09-10	39.18	41.19	2.01	5.13%	39.18	41.25	27532	11206	7.48%
2025-09-09	40.36	39.18	-1.22	-3.02%	38.77	40.37	14291	5631	3.88%
2025-09-08	39.74	40.40	0.69	1.74%	39.43	40.84	21076	8475	5.72%
2025-09-05	38.72	39.71	0.86	2.21%	38.35	39.85	15657	6134	4.25%
2025-09-04	40.07	38.85	-1.13	-2.83%	38.03	40.28	17531	6870	4.76%
2025-09-03	40.18	39.98	-0.20	-0.50%	39.62	40.83	13511	5426	3.67%
2025-09-02	41.94	40.18	-1.82	-4.33%	39.81	41.94	26596	10781	7.22%
2025-09-01	41.81	42.00	0.04	0.10%	41.30	42.25	19849	8300	5.39%
2025-08-29	42.98	41.96	-0.54	-1.27%	41.71	43.10	22104	9324	6.00%
2025-08-28	42.89	42.50	-0.65	-1.51%	41.58	43.69	35729	15137	9.70%
2025-08-27	44.55	43.15	-2.40	-5.27%	43.12	45.08	41803	18373	11.35%
2025-08-26	46.54	45.55	-0.46	-1.00%	45.38	46.88	33976	15717	9.23%
2025-08-25	45.40	46.01	1.32	2.95%	44.66	46.20	38625	17595	10.49%
2025-08-22	44.70	44.69	0.04	0.09%	44.11	45.16	26958	12026	7.32%
2025-08-21	44.98	44.65	0.00	0.00%	44.36	45.23	29677	13292	8.06%
2025-08-20	47.38	44.65	-2.26	-4.82%	43.34	47.38	56146	25136	15.25%
2025-08-19	46.80	46.91	-0.37	-0.78%	45.93	49.40	55861	26467	15.17%
2025-08-18	48.00	47.28	-0.61	-1.27%	46.20	48.00	56253	26420	15.28%
2025-08-15	49.01	47.89	-3.75	-7.26%	47.00	49.93	95031	45701	25.80%
2025-08-14	50.95	51.64	0.54	1.06%	48.76	53.69	108480	55129	29.46%
2025-08-13	52.56	51.10	-1.73	-3.27%	47.50	53.43	123604	62293	33.56%
2025-08-12	45.60	52.83	8.08	18.06%	45.52	53.70	150452	77101	40.85%
2025-08-11	40.00	44.75	3.78	9.23%	39.99	45.23	101701	44036	27.62%
2025-08-08	38.30	40.97	3.72	9.99%	37.58	43.37	87145	35195	23.66%
2025-08-07	35.65	37.25	1.87	5.29%	35.30	38.50	49478	18447	13.44%
2025-08-06	35.47	35.38	0.24	0.68%	34.82	35.92	32520	11474	8.83%
2025-08-05	34.10	35.14	0.91	2.66%	33.90	35.30	31405	10872	8.53%
2025-08-04	33.43	34.23	0.50	1.48%	32.80	34.28	29768	9966	8.08%
2025-08-01	33.98	33.73	-0.03	-0.09%	33.48	34.56	27858	9488	7.56%
2025-07-31	33.71	33.76	-0.20	-0.59%	33.48	35.15	37004	12682	10.05%
2025-07-30	33.96	33.96	0.04	0.12%	33.29	34.49	33235	11285	9.02%
2025-07-29	36.00	33.92	-0.73	-2.11%	33.58	37.65	55419	19642	15.05%
2025-07-28	33.85	34.65	1.24	3.71%	33.51	34.85	31735	10862	8.62%
2025-07-25	31.98	33.41	1.51	4.73%	31.75	34.26	36475	12107	9.90%
2025-07-24	32.22	31.90	-0.32	-0.99%	31.71	32.42	19893	6363	5.40%
2025-07-23	31.31	32.22	0.66	2.09%	31.07	32.69	30598	9778	8.31%
2025-07-22	31.20	31.56	0.32	1.02%	31.00	31.97	20593	6484	5.59%
2025-07-21	30.99	31.24	0.46	1.49%	30.79	31.41	14084	4387	3.82%
2025-07-18	31.10	30.78	-0.02	-0.06%	30.46	31.13	14338	4401	3.89%
2025-07-17	31.37	30.80	-0.27	-0.87%	30.72	31.37	15110	4687	4.10%
2025-07-16	31.10	31.07	-0.39	-1.24%	30.82	31.52	13364	4152	3.63%
2025-07-15	31.26	31.46	0.20	0.64%	30.70	31.54	21934	6824	5.96%
2025-07-14	31.21	31.26	0.23	0.74%	30.52	31.50	16559	5138	4.50%
2025-07-11	30.30	31.03	0.83	2.75%	29.81	31.33	23853	7298	6.48%
2025-07-10	30.04	30.20	0.32	1.07%	29.70	30.43	14997	4521	4.07%
2025-07-09	30.27	29.88	-0.21	-0.70%	29.60	30.43	14068	4218	3.82%
2025-07-08	30.00	30.09	-0.16	-0.53%	29.90	30.60	15189	4570	4.12%
2025-07-07	29.90	30.25	0.45	1.51%	29.66	30.50	19128	5756	5.19%
2025-07-04	31.13	29.80	0.16	0.54%	29.77	31.13	32459	9780	8.81%
2025-07-03	29.76	29.64	-0.19	-0.64%	29.46	29.76	12174	3605	3.31%
2025-07-02	30.02	29.83	-0.52	-1.71%	29.37	30.44	19736	5872	5.36%
2025-07-01	30.00	30.35	0.14	0.46%	29.67	31.19	34089	10354	9.26%
2025-06-30	27.88	30.21	2.42	8.71%	27.88	30.46	42031	12366	11.41%
2025-06-27	27.83	27.79	0.14	0.51%	27.55	28.07	8132	2258	2.21%
2025-06-26	27.70	27.65	-0.09	-0.32%	27.50	28.09	7998	2223	2.17%
2025-06-25	27.69	27.74	0.04	0.14%	27.37	27.87	10685	2950	2.90%
2025-06-24	27.36	27.70	0.43	1.58%	27.11	27.80	8517	2350	2.31%
2025-06-23	26.38	27.27	0.55	2.06%	26.38	27.27	8306	2244	2.26%
2025-06-20	27.25	26.72	-0.45	-1.66%	26.68	27.33	9046	2430	2.46%
2025-06-19	27.64	27.17	-0.72	-2.58%	27.12	28.08	12925	3554	3.51%
2025-06-18	29.00	27.89	-0.79	-2.75%	27.80	29.18	19678	5556	5.34%
2025-06-17	28.84	28.68	0.77	2.76%	28.46	29.68	32126	9324	8.72%
2025-06-16	28.01	28.30	0.32	1.14%	27.84	28.73	13450	3825	3.65%
2025-06-13	29.26	27.98	-1.34	-4.57%	27.94	29.48	22161	6295	6.02%
2025-06-12	29.24	29.32	-0.08	-0.27%	28.83	29.36	15281	4452	4.15%
2025-06-11	29.81	29.40	-0.19	-0.64%	29.26	29.90	10966	3236	2.98%
2025-06-10	30.00	29.59	-0.45	-1.50%	29.33	30.39	17106	5090	4.65%
2025-06-09	28.83	30.04	1.09	3.77%	28.83	30.16	21335	6349	5.79%