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
2026-04-30	46.33	46.75	0.05	0.11%	45.92	46.97	8923	4143	0.89%
2026-04-29	46.38	46.70	0.55	1.19%	45.50	46.75	7896	3655	0.79%
2026-04-28	46.50	46.15	-0.55	-1.18%	45.53	46.89	11092	5125	1.11%
2026-04-27	46.91	46.70	-0.21	-0.45%	46.38	47.50	14239	6663	1.42%
2026-04-24	48.43	46.91	-1.38	-2.86%	46.62	48.43	12387	5860	1.24%
2026-04-23	49.20	48.29	-0.22	-0.45%	48.01	49.32	16165	7872	1.62%
2026-04-22	48.86	48.51	0.44	0.92%	46.62	49.22	16704	8034	1.67%
2026-04-21	48.02	48.07	0.40	0.84%	46.22	48.11	17656	8344	1.77%
2026-04-20	48.50	47.67	-1.23	-2.52%	47.65	49.46	22303	10775	2.23%
2026-04-17	47.26	48.90	1.45	3.06%	47.00	49.74	27144	13262	2.71%
2026-04-16	45.68	47.45	1.06	2.28%	44.36	48.20	45678	21236	4.57%
2026-04-15	47.00	46.39	0.00	0.00%	45.36	48.00	34866	16392	3.49%
2026-04-14	44.83	46.39	1.70	3.80%	44.30	46.58	34754	15973	3.48%
2026-04-13	41.19	44.69	3.51	8.52%	40.88	44.96	41676	18123	4.17%
2026-04-10	39.10	41.18	2.38	6.13%	39.10	41.69	28891	11859	2.89%
2026-04-09	39.81	38.80	-1.12	-2.81%	38.70	39.81	14572	5700	1.46%
2026-04-08	38.00	39.92	2.70	7.25%	37.53	39.92	15188	5951	1.52%
2026-04-07	37.19	37.22	0.02	0.05%	37.13	38.04	9668	3623	0.97%
2026-04-03	38.24	37.20	-1.45	-3.75%	37.04	38.83	14861	5581	1.49%
2026-04-02	40.18	38.65	-1.00	-2.52%	38.36	40.81	15880	6262	1.59%
2026-04-01	38.25	39.65	2.10	5.59%	38.18	39.87	20273	7939	2.03%
2026-03-31	38.53	37.55	-1.05	-2.72%	37.25	39.17	17241	6620	1.72%
2026-03-30	39.00	38.60	-0.98	-2.48%	38.20	39.36	13832	5343	1.38%
2026-03-27	38.28	39.58	0.88	2.27%	38.28	39.94	10439	4106	1.04%
2026-03-26	40.40	38.70	-1.70	-4.21%	38.30	40.83	18663	7322	1.87%
2026-03-25	40.80	40.40	-0.20	-0.49%	40.00	41.25	18718	7610	1.87%
2026-03-24	40.91	40.60	0.89	2.24%	39.02	40.94	30971	12383	3.10%
2026-03-23	41.60	39.71	-3.18	-7.41%	39.13	42.29	28823	11755	2.88%
2026-03-20	47.70	42.89	-4.89	-10.23%	42.50	48.60	44757	20193	4.48%
2026-03-19	48.32	47.78	-1.38	-2.81%	47.47	49.80	32795	15939	3.28%
2026-03-18	46.80	49.16	2.21	4.71%	46.41	49.31	30549	14692	3.05%
2026-03-17	49.00	46.95	-2.94	-5.89%	46.80	49.86	30984	14911	3.10%
2026-03-16	48.50	49.89	0.72	1.46%	47.40	50.94	43658	21571	4.37%
2026-03-13	48.01	49.17	0.37	0.76%	46.85	50.64	48928	23767	4.89%
2026-03-12	45.53	48.80	2.62	5.67%	44.93	49.39	45037	21445	4.50%
2026-03-11	46.80	46.18	1.06	2.35%	45.89	47.80	39900	18635	3.99%
2026-03-10	44.50	45.12	0.83	1.87%	43.71	45.20	22085	9849	2.21%
2026-03-09	42.56	44.29	0.81	1.86%	41.55	44.53	23517	10158	2.35%
2026-03-06	41.99	43.48	1.67	3.99%	41.57	43.58	18095	7817	1.81%
2026-03-05	41.40	41.81	1.15	2.83%	41.17	42.77	15787	6625	1.58%
2026-03-04	40.65	40.66	-0.90	-2.17%	40.10	41.85	18452	7553	1.85%
2026-03-03	44.81	41.56	-3.44	-7.64%	41.43	45.09	19015	8154	1.90%
2026-03-02	45.64	45.00	-1.34	-2.89%	44.10	46.20	18340	8229	1.83%
2026-02-27	44.15	46.34	2.20	4.98%	43.86	46.51	28446	12966	2.84%
2026-02-26	44.00	44.14	0.14	0.32%	43.26	44.15	9796	4276	0.98%
2026-02-25	44.03	44.00	0.56	1.29%	43.67	44.32	11447	5039	1.14%
2026-02-24	45.45	43.44	-1.65	-3.66%	42.88	45.45	21417	9346	2.14%
2026-02-13	44.46	45.09	0.49	1.10%	44.27	46.31	22512	10231	2.25%
2026-02-12	44.70	44.60	-0.12	-0.27%	44.00	44.77	15962	7083	1.60%
2026-02-11	44.94	44.72	0.12	0.27%	44.41	45.71	16963	7668	1.70%
2026-02-10	44.95	44.60	-0.25	-0.56%	44.14	44.95	9978	4444	2.71%
2026-02-09	44.25	44.85	1.41	3.25%	43.52	45.00	13728	6118	3.73%
2026-02-06	44.02	43.44	-0.75	-1.70%	43.22	44.37	10573	4622	2.87%
2026-02-05	44.00	44.19	0.19	0.43%	43.52	44.59	12644	5571	3.43%
2026-02-04	44.35	44.00	0.00	0.00%	43.33	44.35	12588	5501	3.42%
2026-02-03	43.63	44.00	0.62	1.43%	43.38	44.22	12182	5341	3.31%
2026-02-02	44.00	43.38	-0.98	-2.21%	43.21	45.00	12154	5372	3.30%
2026-01-30	44.70	44.36	-0.63	-1.40%	43.72	44.90	13665	6039	3.71%
2026-01-29	45.15	44.99	-0.11	-0.24%	44.60	46.45	16010	7290	4.35%
2026-01-28	46.15	45.10	-1.42	-3.05%	44.50	46.79	20911	9523	5.68%
2026-01-27	45.12	46.52	1.02	2.24%	44.78	46.80	22775	10461	6.18%
2026-01-26	47.09	45.50	-1.45	-3.09%	45.29	47.09	20773	9511	5.64%