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
2026-06-18	41.95	42.92	0.92	2.19%	41.50	43.68	13050	5554	1.30%
2026-06-17	41.98	42.00	-0.59	-1.39%	41.80	43.18	9681	4087	0.97%
2026-06-16	40.80	42.59	1.46	3.55%	40.19	43.30	15879	6655	1.59%
2026-06-15	40.44	41.13	0.83	2.06%	40.00	42.11	14307	5921	1.43%
2026-06-12	40.80	40.30	-0.30	-0.74%	39.80	43.25	20716	8518	2.07%
2026-06-11	42.05	40.60	-2.19	-5.12%	39.58	42.51	21147	8603	2.11%
2026-06-10	43.56	42.79	-1.39	-3.15%	41.38	44.37	16741	7121	1.67%
2026-06-09	44.06	44.18	0.32	0.73%	43.59	45.62	19245	8547	1.92%
2026-06-08	41.09	43.86	1.32	3.10%	40.67	44.20	25202	10674	2.52%
2026-06-05	42.69	42.54	-0.20	-0.47%	41.56	44.87	40774	17695	4.08%
2026-06-04	41.59	42.74	0.73	1.74%	41.29	43.00	13206	5592	1.32%
2026-06-03	43.46	42.01	-0.20	-0.47%	41.08	43.46	10893	4559	1.09%
2026-06-02	42.01	42.21	0.20	0.48%	40.50	42.86	14262	5938	1.43%
2026-06-01	41.24	42.01	0.79	1.92%	41.04	43.89	15684	6679	1.57%
2026-05-29	44.56	41.22	-3.41	-7.64%	41.00	44.87	21033	9025	2.10%
2026-05-28	41.78	44.63	3.14	7.57%	40.31	45.30	26976	11631	2.70%
2026-05-27	44.45	41.49	-2.96	-6.66%	41.46	45.73	26831	11543	2.68%
2026-05-26	42.78	44.45	1.85	4.34%	40.51	45.12	28036	12121	2.80%
2026-05-25	43.80	43.09	-0.11	-0.25%	42.53	45.08	21785	9574	2.18%
2026-05-22	42.09	43.20	1.58	3.80%	41.18	43.53	16269	6882	1.63%
2026-05-21	42.05	41.62	-1.24	-2.89%	41.33	43.39	12151	5166	1.22%
2026-05-20	43.20	42.86	-0.82	-1.88%	41.80	43.80	13096	5584	1.31%
2026-05-19	44.10	43.68	-0.42	-0.95%	42.80	46.60	21974	9695	2.20%
2026-05-18	44.11	44.10	-0.45	-1.01%	43.14	44.61	14952	6568	1.50%
2026-05-15	45.48	44.55	-0.59	-1.31%	43.67	45.84	13142	5862	1.31%
2026-05-14	46.98	45.14	-1.44	-3.09%	44.62	46.98	14916	6789	1.49%
2026-05-13	45.98	46.58	0.70	1.53%	45.23	46.96	15427	7147	1.54%
2026-05-12	45.59	45.88	0.50	1.10%	44.10	46.18	16321	7342	1.63%
2026-05-11	45.60	45.38	0.20	0.44%	44.15	46.50	15339	6946	1.53%
2026-05-08	45.19	45.18	-0.03	-0.07%	44.62	45.78	15810	7131	1.58%
2026-05-07	43.19	45.21	2.02	4.68%	42.30	45.40	32979	14638	3.30%
2026-05-06	46.80	43.19	-3.56	-7.61%	42.30	47.50	58448	25698	5.84%
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%