茂莱光学(688502)股票信息
| 股票代码 | 688502 |
| 股票名称 | 茂莱光学 |
| 最新价/元 | 118.00 |
| 涨跌额/元 | -8.68 |
| 涨跌幅/% | -6.85 |
| 买入/元 | 118.00 |
| 卖出/元 | 118.22 |
| 昨收/元 | 126.68 |
| 今开/元 | 118.98 |
| 最高/元 | 123.90 |
| 最低/元 | 114.06 |
| 成交量/手 | 20466.79 |
| 成交额/万 | 24375.81 |
| 股净值/元 | 125.01 |
| 市净率 | 5.42 |
| 总市值/万 | 623040.00 |
| 流通值/万 | 191470.07 |
| 换手率/% | 12.61 |
| 入市日期 | 2023-03-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
茂莱光学(688502)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 | 118.98 | 118.00 | -8.68 | -6.85 | 20466.79 | 24375.81 | 12.61 |
| 2024-10-10 | 133.00 | 126.68 | -7.82 | -5.81 | 31141.43 | 41214.35 | 19.19 |
| 2024-10-09 | 122.64 | 134.50 | 9.86 | 7.91 | 40209.48 | 54237.12 | 24.78 |
| 2024-10-08 | 124.64 | 124.64 | 20.77 | 20.00 | 23804.83 | 29005.56 | 14.67 |
| 2024-09-30 | 91.50 | 103.87 | 17.31 | 20.00 | 19438.97 | 19210.58 | 11.98 |
| 2024-09-27 | 83.00 | 86.56 | 6.18 | 7.69 | 7434.03 | 6233.85 | 4.58 |
| 2024-09-26 | 76.50 | 80.38 | 3.33 | 4.32 | 9601.04 | 7528.63 | 5.92 |
| 2024-09-25 | 78.10 | 77.05 | 0.00 | 0.00 | 11260.72 | 8809.94 | 6.94 |
| 2024-09-24 | 70.80 | 77.05 | 6.25 | 8.83 | 13494.24 | 10046.72 | 8.32 |
| 2024-09-23 | 72.97 | 70.80 | -2.90 | -3.94 | 8214.22 | 5889.64 | 5.06 |
| 2024-09-20 | 74.90 | 73.70 | -2.00 | -2.64 | 6713.08 | 5006.13 | 4.14 |
| 2024-09-19 | 76.98 | 75.70 | -2.29 | -2.94 | 11652.27 | 8859.77 | 7.18 |
| 2024-09-18 | 78.00 | 77.99 | 4.13 | 5.59 | 14317.12 | 11357.87 | 8.82 |
| 2024-09-13 | 77.38 | 73.86 | -3.04 | -3.95 | 3781.86 | 2832.45 | 2.33 |
| 2024-09-12 | 78.62 | 76.90 | -0.34 | -0.44 | 3353.97 | 2597.58 | 2.07 |
| 2024-09-11 | 78.39 | 77.24 | -0.48 | -0.62 | 3664.29 | 2831.76 | 2.26 |
| 2024-09-10 | 74.80 | 77.72 | 2.92 | 3.90 | 5335.83 | 4084.44 | 3.29 |
| 2024-09-09 | 74.07 | 74.80 | -0.03 | -0.04 | 4005.05 | 3034.54 | 2.47 |
| 2024-09-06 | 77.95 | 74.83 | -1.94 | -2.53 | 3824.31 | 2904.73 | 2.36 |
| 2024-09-05 | 77.15 | 76.77 | -0.03 | -0.04 | 3404.15 | 2625.45 | 2.10 |
| 2024-09-04 | 76.28 | 76.80 | -0.25 | -0.32 | 4179.08 | 3221.06 | 2.58 |
| 2024-09-03 | 76.35 | 77.05 | 1.13 | 1.49 | 4242.76 | 3275.84 | 2.61 |
| 2024-09-02 | 79.72 | 75.92 | -4.08 | -5.10 | 5061.60 | 3944.63 | 3.12 |
| 2024-08-30 | 75.88 | 80.00 | 4.39 | 5.81 | 6934.79 | 5499.90 | 4.27 |
| 2024-08-29 | 73.60 | 75.61 | 1.93 | 2.62 | 5304.65 | 3982.44 | 3.27 |
| 2024-08-28 | 72.65 | 73.68 | 1.12 | 1.54 | 5434.26 | 3981.84 | 3.35 |
| 2024-08-27 | 77.44 | 72.56 | -4.89 | -6.31 | 6993.85 | 5191.83 | 4.31 |
| 2024-08-26 | 77.87 | 77.45 | -0.55 | -0.71 | 2732.98 | 2135.28 | 1.68 |
| 2024-08-23 | 79.61 | 78.00 | -2.63 | -3.26 | 5405.03 | 4215.34 | 3.33 |
| 2024-08-22 | 82.64 | 80.63 | -2.01 | -2.43 | 4158.42 | 3380.85 | 2.56 |
| 2024-08-21 | 83.00 | 82.64 | -1.44 | -1.71 | 3460.88 | 2880.75 | 2.13 |
| 2024-08-20 | 83.55 | 84.08 | 1.22 | 1.47 | 6885.30 | 5819.19 | 4.24 |
| 2024-08-19 | 85.80 | 82.86 | -3.34 | -3.88 | 5858.25 | 4917.21 | 3.61 |
| 2024-08-16 | 87.94 | 86.20 | -1.58 | -1.80 | 7257.95 | 6395.85 | 4.47 |
| 2024-08-15 | 87.00 | 87.78 | 3.67 | 4.36 | 11984.96 | 10701.42 | 7.39 |
| 2024-08-14 | 83.65 | 84.11 | 0.51 | 0.61 | 4010.62 | 3346.01 | 2.47 |
| 2024-08-13 | 82.68 | 83.60 | 0.90 | 1.09 | 3659.25 | 3022.37 | 2.26 |
| 2024-08-12 | 85.91 | 82.70 | -3.96 | -4.57 | 5767.68 | 4844.05 | 3.55 |
| 2024-08-09 | 91.00 | 86.66 | -3.18 | -3.54 | 4276.43 | 3802.84 | 2.64 |
| 2024-08-08 | 88.99 | 89.84 | 0.89 | 1.00 | 5037.14 | 4443.81 | 3.10 |
| 2024-08-07 | 90.00 | 88.95 | -1.23 | -1.36 | 3905.17 | 3495.56 | 2.41 |
| 2024-08-06 | 90.64 | 90.18 | 1.23 | 1.38 | 4429.60 | 3967.18 | 2.73 |
| 2024-08-05 | 90.96 | 88.95 | -3.51 | -3.80 | 5155.03 | 4668.89 | 3.18 |
| 2024-08-02 | 95.09 | 92.46 | -3.44 | -3.59 | 5308.61 | 4972.96 | 3.27 |
| 2024-08-01 | 90.20 | 95.90 | 5.32 | 5.87 | 12760.42 | 12014.03 | 7.86 |
| 2024-07-31 | 82.18 | 90.58 | 7.38 | 8.87 | 9908.78 | 8708.39 | 6.11 |
| 2024-07-30 | 82.80 | 83.20 | 0.48 | 0.58 | 4037.99 | 3326.31 | 2.49 |
| 2024-07-29 | 85.07 | 82.72 | -1.98 | -2.34 | 5300.28 | 4455.77 | 3.27 |
| 2024-07-26 | 83.91 | 84.70 | 0.12 | 0.14 | 3902.86 | 3298.33 | 2.41 |
| 2024-07-25 | 83.66 | 84.58 | -0.18 | -0.21 | 3659.66 | 3091.69 | 2.26 |
| 2024-07-24 | 87.17 | 84.76 | -2.52 | -2.89 | 5236.89 | 4507.45 | 3.23 |
| 2024-07-23 | 93.01 | 87.28 | -5.88 | -6.31 | 7626.13 | 6843.28 | 4.70 |
| 2024-07-22 | 94.44 | 93.16 | -1.95 | -2.05 | 6227.28 | 5842.62 | 3.84 |
| 2024-07-19 | 92.33 | 95.11 | 2.16 | 2.32 | 9608.08 | 9125.79 | 5.92 |
| 2024-07-18 | 92.02 | 92.95 | 2.75 | 3.05 | 9503.18 | 8788.96 | 5.86 |
| 2024-07-17 | 91.80 | 90.20 | -0.94 | -1.03 | 6657.24 | 6130.81 | 4.10 |
| 2024-07-16 | 89.27 | 91.14 | 1.32 | 1.47 | 5098.44 | 4593.98 | 3.14 |
| 2024-07-15 | 90.01 | 89.82 | -0.75 | -0.83 | 4390.50 | 3961.34 | 2.71 |
| 2024-07-12 | 90.80 | 90.57 | -0.23 | -0.25 | 4866.09 | 4409.62 | 3.00 |
| 2024-07-11 | 92.00 | 90.80 | 1.92 | 2.16 | 6198.62 | 5639.92 | 3.82 |
| 2024-07-10 | 86.70 | 88.88 | 2.14 | 2.47 | 8657.42 | 7728.45 | 5.34 |
| 2024-07-09 | 82.81 | 86.74 | 3.94 | 4.76 | 8637.83 | 7326.58 | 5.32 |
| 2024-07-08 | 84.52 | 82.80 | -1.72 | -2.04 | 5329.74 | 4494.67 | 3.28 |
| 2024-07-05 | 86.04 | 84.52 | -1.56 | -1.81 | 6960.78 | 5860.78 | 4.29 |
| 2024-07-04 | 88.57 | 86.08 | -2.42 | -2.73 | 6658.57 | 5801.95 | 4.10 |
| 2024-07-03 | 89.83 | 88.50 | -0.39 | -0.44 | 5442.27 | 4829.02 | 3.35 |
| 2024-07-02 | 91.20 | 88.89 | -2.91 | -3.17 | 5992.33 | 5379.68 | 3.69 |
| 2024-07-01 | 93.01 | 91.80 | -1.21 | -1.30 | 6498.71 | 5882.91 | 4.01 |
| 2024-06-28 | 94.00 | 93.01 | -1.11 | -1.18 | 6644.08 | 6260.46 | 4.09 |
| 2024-06-27 | 96.00 | 94.12 | -3.86 | -3.94 | 6148.25 | 5910.26 | 3.79 |
| 2024-06-26 | 94.00 | 97.98 | 4.22 | 4.50 | 9238.22 | 8904.27 | 5.69 |
| 2024-06-25 | 99.77 | 93.76 | -4.06 | -4.15 | 8835.42 | 8387.21 | 5.45 |
| 2024-06-24 | 106.89 | 97.82 | -10.38 | -9.59 | 10879.29 | 11118.26 | 6.70 |
| 2024-06-21 | 109.70 | 108.20 | -4.30 | -3.82 | 8108.70 | 8803.52 | 5.00 |
| 2024-06-20 | 108.50 | 112.50 | 5.15 | 4.80 | 12043.97 | 13466.08 | 7.42 |
| 2024-06-19 | 109.93 | 107.35 | -2.58 | -2.35 | 7390.30 | 8008.33 | 4.55 |
| 2024-06-18 | 111.50 | 109.93 | -2.27 | -2.02 | 7642.72 | 8473.06 | 4.71 |
| 2024-06-17 | 110.90 | 112.20 | -0.05 | -0.05 | 6201.74 | 6962.40 | 3.82 |
| 2024-06-14 | 113.00 | 112.25 | -2.58 | -2.25 | 10143.61 | 11391.50 | 6.25 |
| 2024-06-13 | 114.50 | 114.83 | -0.17 | -0.15 | 11297.49 | 13183.94 | 6.96 |
| 2024-06-12 | 116.60 | 115.00 | -1.60 | -1.37 | 9246.16 | 10698.55 | 5.70 |
| 2024-06-11 | 110.00 | 116.60 | 6.64 | 6.04 | 14467.53 | 16505.28 | 8.92 |
| 2024-06-07 | 104.89 | 109.96 | 4.90 | 4.66 | 13720.71 | 15013.64 | 8.46 |
| 2024-06-06 | 108.07 | 105.06 | -1.95 | -1.82 | 12489.37 | 13400.36 | 7.70 |
| 2024-06-05 | 105.64 | 107.01 | 2.23 | 2.13 | 11703.09 | 12531.03 | 7.21 |
| 2024-06-04 | 107.78 | 104.78 | -4.94 | -4.50 | 11053.12 | 11605.93 | 6.81 |
| 2024-06-03 | 113.74 | 109.72 | -4.02 | -3.53 | 11358.37 | 12569.90 | 7.00 |
| 2024-05-31 | 117.00 | 113.74 | -4.71 | -3.98 | 11494.89 | 13219.44 | 7.08 |
| 2024-05-30 | 109.50 | 118.45 | 4.40 | 3.86 | 13806.63 | 16117.83 | 8.51 |
| 2024-05-29 | 112.54 | 114.05 | 1.35 | 1.20 | 9015.50 | 10212.49 | 5.56 |
| 2024-05-28 | 108.10 | 112.70 | 2.89 | 2.63 | 17558.25 | 20045.54 | 10.82 |
| 2024-05-27 | 98.00 | 109.81 | 11.81 | 12.05 | 17829.89 | 18685.40 | 10.99 |
| 2024-05-24 | 102.90 | 98.00 | -5.60 | -5.41 | 9230.72 | 9310.26 | 5.69 |
| 2024-05-23 | 98.97 | 103.60 | 3.71 | 3.71 | 13244.19 | 13684.71 | 8.16 |
| 2024-05-22 | 101.55 | 99.89 | -1.66 | -1.64 | 7745.11 | 7733.72 | 4.77 |
| 2024-05-21 | 100.23 | 101.55 | 1.32 | 1.32 | 11560.43 | 11600.23 | 7.12 |
| 2024-05-20 | 97.00 | 100.23 | 3.34 | 3.45 | 18604.33 | 18784.78 | 11.47 |
| 2024-05-17 | 92.04 | 96.89 | 4.77 | 5.18 | 16231.24 | 15601.08 | 10.00 |
| 2024-05-16 | 96.00 | 92.12 | -2.20 | -2.33 | 13617.17 | 12686.32 | 8.39 |
| 2024-05-15 | 85.99 | 94.32 | 8.77 | 10.25 | 18223.46 | 16916.62 | 11.23 |
日K线
周K线
月K线
