茂业商业（600828）历史行情
以下为茂业商业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.270 | 4.570 | 4.600 | 4.270 | 0.260 | 6.032% | 3,465.47万 | 1.53亿 | 2.002% |
| 2026-10-08 | 4.330 | 4.310 | 4.390 | 4.260 | -0.020 | -0.462% | 12.08万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.300 | 4.330 | 4.360 | 4.230 | 0.050 | 1.168% | 1,253.39万 | 0.54亿 | 0.724% |
| 2026-10-06 | 4.300 | 4.330 | 4.360 | 4.230 | 0.050 | 1.168% | 1,253.39万 | 0.54亿 | 0.724% |
| 2026-10-05 | 4.300 | 4.330 | 4.360 | 4.230 | 0.050 | 1.168% | 1,253.39万 | 0.54亿 | 0.724% |
| 2026-10-02 | 4.300 | 4.330 | 4.360 | 4.230 | 0.050 | 1.168% | 1,253.39万 | 0.54亿 | 0.724% |
| 2026-10-01 | 4.300 | 4.330 | 4.360 | 4.230 | 0.050 | 1.168% | 1,253.39万 | 0.54亿 | 0.724% |
| 2026-09-30 | 4.300 | 4.330 | 4.360 | 4.230 | 0.050 | 1.168% | 12.53万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.270 | 4.280 | 4.340 | 4.220 | 0.010 | 0.234% | 13.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.370 | 4.270 | 4.410 | 4.220 | -0.100 | -2.288% | 14.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.410 | 4.370 | 4.470 | 4.320 | -0.030 | -0.682% | 2,098.95万 | 0.92亿 | 1.212% |
| 2026-09-24 | 4.410 | 4.370 | 4.470 | 4.320 | -0.030 | -0.682% | 20.99万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.560 | 4.400 | 4.610 | 4.400 | -0.220 | -4.762% | 34.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.420 | 4.620 | 4.860 | 4.350 | 0.200 | 4.525% | 48.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.250 | 4.420 | 4.560 | 4.200 | 0.170 | 4.000% | 34.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.120 | 4.250 | 4.390 | 4.060 | 0.170 | 4.167% | 40.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.070 | 4.080 | 4.150 | 4.020 | -0.010 | -0.244% | 28.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.060 | 4.090 | 4.170 | 3.940 | 0.000 | 0.000% | 30.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.370 | 4.090 | 4.410 | 4.070 | -0.280 | -6.407% | 47.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.590 | 4.370 | 4.800 | 4.250 | -0.110 | -2.455% | 52.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.720 | 4.480 | 4.870 | 4.420 | -0.270 | -5.684% | 51.88万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.980 | 4.750 | 5.000 | 4.700 | -0.230 | -4.618% | 48.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.040 | 4.980 | 5.090 | 4.820 | -0.060 | -1.190% | 66.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.080 | 5.040 | 5.320 | 4.990 | -0.040 | -0.787% | 101.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.820 | 5.080 | 5.300 | 4.810 | 0.110 | 2.213% | 113.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.610 | 4.970 | 5.430 | 4.590 | -0.130 | -2.549% | 136.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.700 | 5.100 | 5.290 | 4.580 | 0.290 | 6.029% | 144.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.810 | 4.810 | 4.810 | 4.570 | 0.440 | 10.069% | 45.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.960 | 4.370 | 4.370 | 3.960 | 0.400 | 10.076% | 16.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.100 | 3.970 | 4.120 | 3.960 | -0.120 | -2.934% | 14.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.020 | 4.090 | 4.110 | 3.960 | 0.070 | 1.741% | 13.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.950 | 4.020 | 4.050 | 3.930 | 0.060 | 1.515% | 13.03万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.970 | 3.960 | 4.040 | 3.930 | -0.070 | -1.737% | 13.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.870 | 4.030 | 4.040 | 3.800 | 0.150 | 3.866% | 15.42万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.930 | 3.880 | 3.970 | 3.860 | -0.060 | -1.523% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.960 | 3.940 | 3.990 | 3.840 | 0.010 | 0.254% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.880 | 3.930 | 3.960 | 3.840 | 0.060 | 1.550% | 10.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.000 | 3.870 | 4.020 | 3.860 | -0.150 | -3.731% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.990 | 4.020 | 4.060 | 3.980 | 0.030 | 0.752% | 14.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.930 | 3.990 | 4.010 | 3.870 | 0.050 | 1.269% | 13.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.020 | 3.940 | 4.030 | 3.870 | -0.090 | -2.233% | 14.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.050 | 4.030 | 4.100 | 4.010 | -0.040 | -0.983% | 12.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.960 | 4.070 | 4.100 | 3.940 | 0.090 | 2.261% | 16.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.000 | 3.980 | 4.030 | 3.940 | -0.020 | -0.500% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.900 | 4.000 | 4.010 | 3.870 | 0.110 | 2.828% | 13.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.940 | 3.890 | 3.940 | 3.810 | -0.030 | -0.765% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.970 | 3.920 | 3.970 | 3.870 | -0.040 | -1.010% | 13.66万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.940 | 3.960 | 4.010 | 3.910 | 0.020 | 0.508% | 14.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.920 | 3.940 | 3.970 | 3.900 | 0.020 | 0.510% | 15.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.830 | 3.920 | 3.930 | 3.820 | 0.090 | 2.350% | 21.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.700 | 3.830 | 3.850 | 3.680 | 0.040 | 1.055% | 25.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.700 | 3.790 | 3.950 | 3.700 | 0.020 | 0.531% | 38.19万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.620 | 3.770 | 3.850 | 3.620 | 0.160 | 4.432% | 35.64万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.500 | 3.610 | 3.660 | 3.500 | 0.070 | 1.977% | 15.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.390 | 3.540 | 3.550 | 3.370 | 0.140 | 4.118% | 17.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.520 | 3.400 | 3.540 | 3.390 | -0.140 | -3.955% | 15.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.390 | 3.540 | 3.550 | 3.380 | 0.110 | 3.207% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.420 | 3.430 | 3.500 | 3.380 | -0.020 | -0.580% | 15.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.480 | 3.450 | 3.530 | 3.350 | -0.060 | -1.709% | 20.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.480 | 3.510 | 3.640 | 3.460 | -0.030 | -0.847% | 21.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.670 | 3.540 | 3.850 | 3.490 | -0.180 | -4.839% | 27.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.650 | 3.720 | 3.740 | 3.560 | 0.070 | 1.918% | 22.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.520 | 3.650 | 3.730 | 3.510 | 0.070 | 1.955% | 27.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.520 | 3.580 | 3.590 | 3.460 | 0.080 | 2.286% | 19.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.640 | 3.500 | 3.670 | 3.470 | -0.130 | -3.581% | 19.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.490 | 3.630 | 3.700 | 3.460 | 0.140 | 4.011% | 26.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.460 | 3.490 | 3.520 | 3.410 | 0.020 | 0.576% | 17.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.530 | 3.470 | 3.540 | 3.440 | -0.020 | -0.573% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.600 | 3.490 | 3.620 | 3.480 | -0.130 | -3.591% | 15.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.680 | 3.620 | 3.730 | 3.590 | -0.080 | -2.162% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.660 | 3.700 | 3.730 | 3.610 | 0.040 | 1.093% | 26.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.660 | 3.660 | 3.820 | 3.620 | -0.020 | -0.543% | 29.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.580 | 3.680 | 3.720 | 3.560 | 0.100 | 2.793% | 26.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.530 | 3.580 | 3.590 | 3.420 | 0.030 | 0.845% | 20.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.460 | 3.550 | 3.760 | 3.380 | 0.060 | 1.719% | 31.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.640 | 3.490 | 3.650 | 3.480 | -0.130 | -3.591% | 18.53万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.580 | 3.620 | 3.660 | 3.520 | 0.040 | 1.117% | 21.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.810 | 3.580 | 3.830 | 3.560 | -0.220 | -5.789% | 25.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.760 | 3.800 | 3.900 | 3.760 | 0.000 | 0.000% | 25.59万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.750 | 3.800 | 3.810 | 3.680 | 0.020 | 0.529% | 28.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.950 | 3.780 | 3.960 | 3.780 | -0.170 | -4.304% | 33.92万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.120 | 3.950 | 4.140 | 3.930 | -0.170 | -4.126% | 37.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.140 | 4.120 | 4.180 | 4.000 | 0.020 | 0.488% | 52.82万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.960 | 4.100 | 4.390 | 3.960 | 0.110 | 2.757% | 70.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.950 | 3.990 | 4.090 | 3.860 | 0.010 | 0.251% | 42.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.180 | 3.980 | 4.450 | 3.920 | -0.250 | -5.910% | 50.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.510 | 4.230 | 4.550 | 4.180 | -0.330 | -7.237% | 50.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.810 | 4.560 | 4.920 | 4.470 | -0.250 | -5.198% | 58.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.920 | 4.810 | 5.230 | 4.800 | -0.320 | -6.238% | 88.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.920 | 5.130 | 5.450 | 4.840 | 0.180 | 3.636% | 103.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.510 | 4.950 | 4.950 | 4.500 | 0.450 | 10.000% | 30.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.500 | 4.500 | 4.590 | 4.410 | -0.090 | -1.961% | 36.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.650 | 4.590 | 4.780 | 4.480 | -0.150 | -3.165% | 49.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.660 | 4.740 | 4.830 | 4.490 | 0.110 | 2.376% | 67.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.210 | 4.630 | 4.630 | 4.210 | 0.420 | 9.976% | 26.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.320 | 4.210 | 4.350 | 4.180 | -0.180 | -4.100% | 21.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.360 | 4.390 | 4.440 | 4.260 | 0.030 | 0.688% | 32.51万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.400 | 4.360 | 4.530 | 4.300 | -0.090 | -2.022% | 22.62万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.390 | 4.450 | 4.450 | 4.310 | 0.070 | 1.598% | 12.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.400 | 4.380 | 4.430 | 4.320 | -0.010 | -0.228% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.500 | 4.390 | 4.550 | 4.340 | -0.110 | -2.444% | 16.94万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.620 | 4.500 | 4.620 | 4.460 | -0.120 | -2.597% | 15.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.650 | 4.620 | 4.700 | 4.520 | -0.070 | -1.493% | 15.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.640 | 4.690 | 4.690 | 4.600 | 0.040 | 0.860% | 14.49万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.700 | 4.650 | 4.750 | 4.640 | -0.110 | -2.311% | 18.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.000 | 4.760 | 5.000 | 4.760 | -0.160 | -3.252% | 25.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.980 | 4.920 | 5.010 | 4.850 | -0.070 | -1.403% | 27.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.090 | 4.990 | 5.270 | 4.960 | -0.070 | -1.383% | 34.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.100 | 5.060 | 5.120 | 5.030 | 0.010 | 0.198% | 18.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.050 | 5.050 | 5.100 | 4.920 | 0.060 | 1.202% | 31.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.050 | 4.990 | 5.070 | 4.920 | -0.060 | -1.188% | 24.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.040 | 5.050 | 5.050 | 4.950 | 0.050 | 1.000% | 20.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.050 | 5.000 | 5.090 | 4.980 | -0.020 | -0.398% | 13.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.000 | 5.020 | 5.090 | 4.970 | -0.070 | -1.375% | 12.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.130 | 5.090 | 5.130 | 4.950 | -0.060 | -1.165% | 18.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.000 | 5.150 | 5.200 | 4.950 | 0.120 | 2.386% | 20.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.090 | 5.030 | 5.130 | 4.970 | -0.110 | -2.140% | 15.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.150 | 5.140 | 5.190 | 5.080 | -0.020 | -0.388% | 19.08万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.130 | 5.160 | 5.300 | 5.100 | -0.040 | -0.769% | 17.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.270 | 5.200 | 5.320 | 5.110 | -0.010 | -0.192% | 23.17万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.250 | 5.210 | 5.260 | 5.140 | -0.070 | -1.326% | 17.31万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.200 | 5.280 | 5.330 | 5.160 | 0.040 | 0.763% | 19.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.150 | 5.240 | 5.300 | 5.130 | 0.080 | 1.550% | 15.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.210 | 5.160 | 5.260 | 5.130 | -0.070 | -1.338% | 16.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.240 | 5.230 | 5.260 | 5.130 | 0.050 | 0.965% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.150 | 5.180 | 5.190 | 5.110 | 0.000 | 0.000% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.240 | 5.160 | 5.240 | 5.140 | 0.000 | 0.000% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.230 | 5.200 | 5.250 | 5.090 | 0.000 | 0.000% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.190 | 5.300 | 5.300 | 5.170 | 0.000 | 0.000% | 18.49万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.090 | 5.130 | 5.140 | 4.990 | 0.000 | 0.000% | 17.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.170 | 4.990 | 5.170 | 4.950 | 0.000 | 0.000% | 18.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.270 | 5.140 | 5.270 | 5.080 | -0.140 | -2.650% | 20.58万 | 1.06亿 | 1.190% |
| 2026-04-01 | 5.420 | 5.280 | 5.430 | 5.210 | 0.000 | 0.000% | 23.35万 | 0.00亿 | 0.000% |