麦澜德(688273)股票信息
| 股票代码 | 688273 |
| 股票名称 | 麦澜德 |
| 最新价/元 | 24.28 |
| 涨跌额/元 | -1.28 |
| 涨跌幅/% | -5.01 |
| 买入/元 | 24.28 |
| 卖出/元 | 24.33 |
| 昨收/元 | 25.56 |
| 今开/元 | 25.18 |
| 最高/元 | 26.00 |
| 最低/元 | 24.00 |
| 成交量/手 | 10884.54 |
| 成交额/万 | 2719.63 |
| 股净值/元 | 27.03 |
| 市净率 | 1.81 |
| 总市值/万 | 242800.00 |
| 流通值/万 | 89415.45 |
| 换手率/% | 2.96 |
| 入市日期 | 2022-08-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
麦澜德(688273)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 25.18 | 24.28 | -1.28 | -5.01 | 10884.54 | 2719.63 | 2.96 |
| 2024-10-10 | 25.86 | 25.56 | 0.21 | 0.83 | 11426.71 | 2933.03 | 3.10 |
| 2024-10-09 | 27.00 | 25.35 | -2.99 | -10.55 | 20864.09 | 5524.42 | 5.67 |
| 2024-10-08 | 29.99 | 28.34 | 2.76 | 10.79 | 29332.31 | 8349.83 | 7.96 |
| 2024-09-30 | 24.01 | 25.97 | 2.90 | 12.57 | 20971.50 | 5218.13 | 5.69 |
| 2024-09-27 | 23.07 | 23.07 | 1.15 | 5.25 | 9129.66 | 2088.20 | 2.48 |
| 2024-09-26 | 21.41 | 21.92 | 0.51 | 2.38 | 7606.46 | 1637.48 | 2.07 |
| 2024-09-25 | 21.00 | 21.41 | 0.76 | 3.68 | 11148.72 | 2390.58 | 3.03 |
| 2024-09-24 | 20.08 | 20.65 | 0.71 | 3.56 | 7752.19 | 1577.48 | 2.11 |
| 2024-09-23 | 19.99 | 19.94 | -0.19 | -0.94 | 4107.56 | 823.29 | 1.12 |
| 2024-09-20 | 20.35 | 20.13 | -0.24 | -1.18 | 4521.98 | 908.13 | 1.23 |
| 2024-09-19 | 20.14 | 20.37 | 0.23 | 1.14 | 5246.27 | 1064.09 | 1.42 |
| 2024-09-18 | 20.36 | 20.14 | -0.02 | -0.10 | 6939.53 | 1400.16 | 1.88 |
| 2024-09-13 | 20.62 | 20.16 | -0.49 | -2.37 | 5390.82 | 1097.47 | 1.46 |
| 2024-09-12 | 20.62 | 20.65 | 0.01 | 0.05 | 9039.66 | 1879.48 | 2.45 |
| 2024-09-11 | 20.42 | 20.64 | -0.02 | -0.10 | 4324.30 | 894.24 | 1.17 |
| 2024-09-10 | 20.51 | 20.66 | 0.26 | 1.28 | 7485.74 | 1547.10 | 2.03 |
| 2024-09-09 | 20.61 | 20.40 | -0.30 | -1.45 | 6604.07 | 1355.47 | 1.79 |
| 2024-09-06 | 21.30 | 20.70 | -0.58 | -2.73 | 5827.36 | 1216.61 | 1.58 |
| 2024-09-05 | 20.86 | 21.28 | 0.42 | 2.01 | 7653.34 | 1626.65 | 2.08 |
| 2024-09-04 | 20.83 | 20.86 | -0.24 | -1.14 | 4393.28 | 923.11 | 1.19 |
| 2024-09-03 | 20.89 | 21.10 | -0.05 | -0.24 | 7613.72 | 1601.49 | 2.07 |
| 2024-09-02 | 21.01 | 21.15 | 0.08 | 0.38 | 14057.62 | 2988.58 | 3.82 |
| 2024-08-30 | 21.21 | 21.07 | 0.01 | 0.05 | 15743.94 | 3328.66 | 4.28 |
| 2024-08-29 | 20.48 | 21.06 | 0.39 | 1.89 | 8845.96 | 1846.39 | 2.40 |
| 2024-08-28 | 20.17 | 20.67 | 0.55 | 2.73 | 9615.16 | 1975.81 | 2.61 |
| 2024-08-27 | 20.12 | 20.12 | -0.09 | -0.45 | 7975.43 | 1611.54 | 2.17 |
| 2024-08-26 | 19.81 | 20.21 | 0.33 | 1.66 | 14521.48 | 2921.80 | 3.94 |
| 2024-08-23 | 20.78 | 19.88 | -0.51 | -2.50 | 16570.77 | 3348.51 | 4.50 |
| 2024-08-22 | 19.99 | 20.39 | 1.57 | 8.34 | 22667.44 | 4648.73 | 6.16 |
| 2024-08-21 | 18.55 | 18.82 | 0.16 | 0.86 | 1848.08 | 345.87 | 0.50 |
| 2024-08-20 | 19.17 | 18.66 | -0.55 | -2.86 | 3293.35 | 620.61 | 0.89 |
| 2024-08-19 | 19.77 | 19.21 | -0.47 | -2.39 | 3872.62 | 751.07 | 1.05 |
| 2024-08-16 | 19.30 | 19.68 | 0.13 | 0.67 | 3169.94 | 623.02 | 0.86 |
| 2024-08-15 | 19.41 | 19.55 | 0.00 | 0.00 | 3021.96 | 593.31 | 0.82 |
| 2024-08-14 | 19.69 | 19.55 | -0.06 | -0.31 | 3068.10 | 596.98 | 0.83 |
| 2024-08-13 | 19.73 | 19.61 | -0.12 | -0.61 | 3002.11 | 586.31 | 0.82 |
| 2024-08-12 | 19.44 | 19.73 | 0.18 | 0.92 | 4198.52 | 830.75 | 1.14 |
| 2024-08-09 | 19.74 | 19.55 | 0.10 | 0.51 | 4891.75 | 964.46 | 1.37 |
| 2024-08-08 | 19.46 | 19.45 | -0.03 | -0.15 | 3182.51 | 619.74 | 0.89 |
| 2024-08-07 | 19.56 | 19.48 | -0.06 | -0.31 | 3470.49 | 676.20 | 0.97 |
| 2024-08-06 | 19.16 | 19.54 | 0.56 | 2.95 | 5280.24 | 1021.52 | 1.47 |
| 2024-08-05 | 19.17 | 18.98 | -0.25 | -1.30 | 4903.20 | 946.50 | 1.37 |
| 2024-08-02 | 19.24 | 19.23 | -0.06 | -0.31 | 4367.09 | 850.49 | 1.22 |
| 2024-08-01 | 19.46 | 19.29 | -0.16 | -0.82 | 2939.69 | 569.91 | 0.82 |
| 2024-07-31 | 18.72 | 19.45 | 0.69 | 3.68 | 6336.65 | 1217.67 | 1.77 |
| 2024-07-30 | 18.73 | 18.76 | -0.03 | -0.16 | 2569.95 | 482.30 | 0.72 |
| 2024-07-29 | 19.15 | 18.79 | -0.29 | -1.52 | 2647.54 | 498.11 | 0.74 |
| 2024-07-26 | 19.09 | 19.08 | -0.02 | -0.11 | 3566.94 | 683.12 | 1.00 |
| 2024-07-25 | 18.87 | 19.10 | 0.20 | 1.06 | 3957.24 | 751.55 | 1.10 |
| 2024-07-24 | 19.30 | 18.90 | -0.59 | -3.03 | 5660.29 | 1076.65 | 1.58 |
| 2024-07-23 | 20.03 | 19.49 | -0.54 | -2.70 | 4535.58 | 893.48 | 1.27 |
| 2024-07-22 | 20.09 | 20.03 | 0.03 | 0.15 | 3336.48 | 670.47 | 0.93 |
| 2024-07-19 | 19.75 | 20.00 | 0.17 | 0.86 | 4421.79 | 885.22 | 1.23 |
| 2024-07-18 | 19.65 | 19.83 | 0.02 | 0.10 | 4977.13 | 976.37 | 1.39 |
| 2024-07-17 | 19.73 | 19.81 | 0.14 | 0.71 | 5063.66 | 998.55 | 1.41 |
| 2024-07-16 | 19.66 | 19.67 | -0.06 | -0.30 | 4649.56 | 913.75 | 1.30 |
| 2024-07-15 | 20.25 | 19.73 | -0.53 | -2.62 | 6442.30 | 1273.71 | 1.80 |
| 2024-07-12 | 20.40 | 20.26 | 0.18 | 0.90 | 7226.07 | 1475.31 | 2.02 |
| 2024-07-11 | 19.70 | 20.08 | 0.73 | 3.77 | 8898.09 | 1793.11 | 2.48 |
| 2024-07-10 | 19.38 | 19.35 | -0.03 | -0.16 | 4967.56 | 962.32 | 1.39 |
| 2024-07-09 | 18.76 | 19.38 | 0.49 | 2.59 | 6683.26 | 1277.60 | 1.87 |
| 2024-07-08 | 19.45 | 18.89 | -0.76 | -3.87 | 7165.75 | 1365.58 | 2.00 |
| 2024-07-05 | 18.93 | 19.65 | 0.94 | 5.02 | 10185.09 | 1967.23 | 2.84 |
| 2024-07-04 | 19.54 | 18.71 | -0.65 | -3.36 | 6979.82 | 1321.74 | 1.95 |
| 2024-07-03 | 19.61 | 19.36 | -0.35 | -1.78 | 5223.25 | 1016.62 | 1.46 |
| 2024-07-02 | 19.65 | 19.71 | 0.10 | 0.51 | 5267.01 | 1041.93 | 1.47 |
| 2024-07-01 | 19.70 | 19.61 | -0.19 | -0.96 | 6521.73 | 1261.33 | 1.82 |
| 2024-06-28 | 19.92 | 19.80 | -0.06 | -0.30 | 6123.18 | 1216.00 | 1.71 |
| 2024-06-27 | 20.35 | 19.86 | -0.58 | -2.84 | 6354.85 | 1274.46 | 1.77 |
| 2024-06-26 | 18.90 | 20.44 | 1.44 | 7.58 | 9530.92 | 1895.27 | 2.66 |
| 2024-06-25 | 19.05 | 19.00 | 0.23 | 1.23 | 5894.81 | 1125.85 | 1.65 |
| 2024-06-24 | 20.32 | 19.36 | -0.99 | -4.87 | 8542.87 | 1679.10 | 2.38 |
| 2024-06-21 | 20.75 | 20.35 | -0.42 | -2.02 | 10213.35 | 2083.50 | 2.85 |
| 2024-06-20 | 20.61 | 20.77 | 0.02 | 0.10 | 8305.40 | 1743.56 | 2.32 |
| 2024-06-19 | 20.70 | 20.75 | 0.19 | 0.92 | 5611.78 | 1162.50 | 1.57 |
| 2024-06-18 | 20.61 | 20.56 | -0.07 | -0.34 | 4170.29 | 860.16 | 1.16 |
| 2024-06-17 | 20.62 | 20.63 | 0.00 | 0.00 | 5611.10 | 1155.15 | 1.57 |
| 2024-06-14 | 21.40 | 20.63 | -0.43 | -2.04 | 5684.63 | 1181.59 | 1.59 |
| 2024-06-13 | 20.78 | 21.06 | 0.31 | 1.49 | 5783.27 | 1209.72 | 1.61 |
| 2024-06-12 | 20.54 | 20.75 | 0.18 | 0.88 | 6443.37 | 1344.49 | 1.80 |
| 2024-06-11 | 19.81 | 20.57 | 0.73 | 3.68 | 7059.76 | 1421.04 | 1.97 |
| 2024-06-07 | 19.68 | 19.84 | 0.53 | 2.75 | 8650.70 | 1722.44 | 2.41 |
| 2024-06-06 | 20.86 | 19.31 | -1.69 | -8.05 | 15585.90 | 3069.18 | 4.35 |
| 2024-06-05 | 21.51 | 21.00 | -0.74 | -3.40 | 7274.44 | 1545.46 | 2.03 |
| 2024-06-04 | 22.05 | 21.74 | -0.54 | -2.42 | 10834.09 | 2341.79 | 3.02 |
| 2024-06-03 | 22.51 | 22.28 | -0.49 | -2.15 | 8874.54 | 1995.12 | 2.48 |
| 2024-05-31 | 22.65 | 22.77 | 0.12 | 0.53 | 7283.36 | 1652.10 | 2.03 |
| 2024-05-30 | 22.51 | 22.65 | 0.28 | 1.25 | 6154.04 | 1394.15 | 1.72 |
| 2024-05-29 | 21.99 | 22.37 | 0.44 | 2.01 | 7149.28 | 1600.36 | 2.00 |
| 2024-05-28 | 22.00 | 21.93 | -0.08 | -0.36 | 12555.78 | 2768.56 | 3.50 |
| 2024-05-27 | 23.22 | 22.01 | -1.46 | -6.22 | 22460.52 | 4883.29 | 6.27 |
| 2024-05-24 | 23.63 | 23.47 | -0.41 | -1.72 | 6118.33 | 1448.01 | 1.71 |
| 2024-05-23 | 24.03 | 23.88 | -0.17 | -0.71 | 7278.34 | 1737.37 | 2.03 |
| 2024-05-22 | 23.98 | 24.05 | 0.22 | 0.92 | 4607.18 | 1104.55 | 1.29 |
| 2024-05-21 | 24.10 | 23.83 | -0.28 | -1.16 | 5045.34 | 1200.70 | 1.41 |
| 2024-05-20 | 24.02 | 24.11 | 0.15 | 0.63 | 5856.28 | 1406.05 | 1.63 |
| 2024-05-17 | 23.79 | 23.96 | 0.17 | 0.72 | 5084.08 | 1213.76 | 1.42 |
| 2024-05-16 | 23.51 | 23.79 | -0.09 | -0.38 | 4210.34 | 1001.27 | 1.18 |
| 2024-05-15 | 23.63 | 23.88 | 0.10 | 0.42 | 6737.98 | 1598.36 | 1.88 |
日K线
周K线
月K线
