麦澜德（688273）历史行情

以下为麦澜德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
2026-10-02	29.440	29.500	30.000	29.330	0.080	0.272%	76.01万	0.23亿	0.760%
2026-10-01	29.440	29.500	30.000	29.330	0.080	0.272%	76.01万	0.23亿	0.760%
2026-09-30	29.440	29.500	30.000	29.330	0.080	0.272%	76.01万	0.00亿	0.000%
2026-09-29	29.180	29.420	30.000	28.880	-0.060	-0.204%	73.18万	0.00亿	0.000%
2026-09-28	29.740	29.480	30.260	29.100	0.050	0.170%	140.37万	0.00亿	0.000%
2026-09-27	30.060	29.430	30.950	29.430	-0.640	-2.128%	124.26万	0.38亿	1.243%
2026-09-24	30.060	29.430	30.950	29.430	-0.640	-2.128%	124.26万	0.00亿	0.000%
2026-09-23	31.010	30.070	31.010	29.700	-0.340	-1.118%	95.17万	0.00亿	0.000%
2026-09-22	30.000	30.410	31.200	29.030	0.910	3.085%	188.05万	0.00亿	0.000%
2026-09-21	29.020	29.500	29.840	28.920	0.750	2.609%	93.52万	0.00亿	0.000%
2026-09-18	28.590	28.750	29.260	28.170	0.740	2.642%	105.58万	0.00亿	0.000%
2026-09-17	28.480	28.010	29.100	27.740	-0.320	-1.130%	98.48万	0.00亿	0.000%
2026-09-16	27.490	28.330	28.780	27.310	0.590	2.127%	132.81万	0.00亿	0.000%
2026-09-15	27.000	27.740	28.050	26.860	0.770	2.855%	129.39万	0.00亿	0.000%
2026-09-14	26.640	26.970	27.470	26.390	0.330	1.239%	100.68万	0.00亿	0.000%
2026-09-11	27.270	26.640	27.610	26.190	-1.010	-3.653%	113.56万	0.00亿	0.000%
2026-09-10	28.940	27.650	28.940	27.480	-0.730	-2.572%	91.56万	0.00亿	0.000%
2026-09-09	28.740	28.380	28.770	28.260	-0.270	-0.942%	81.84万	0.00亿	0.000%
2026-09-08	28.870	28.650	29.000	28.500	-0.290	-1.002%	71.03万	0.00亿	0.000%
2026-09-07	28.810	28.940	29.030	28.570	0.240	0.836%	83.55万	0.00亿	0.000%
2026-09-04	29.230	28.700	29.700	28.530	-0.220	-0.761%	127.37万	0.00亿	0.000%
2026-09-03	30.090	28.920	30.090	28.810	-0.360	-1.230%	97.58万	0.00亿	0.000%
2026-09-02	29.530	29.280	30.130	28.790	-0.680	-2.270%	122.89万	0.00亿	0.000%
2026-09-01	29.570	29.960	30.240	29.250	0.530	1.801%	146.00万	0.00亿	0.000%
2026-08-31	29.870	29.430	29.870	28.870	-0.360	-1.208%	131.78万	0.00亿	0.000%
2026-08-28	29.820	29.790	30.730	29.660	-0.250	-0.832%	93.26万	0.00亿	0.000%
2026-08-27	29.190	30.040	30.140	29.190	0.250	0.839%	99.80万	0.00亿	0.000%
2026-08-26	29.600	29.790	30.670	29.120	-0.030	-0.101%	93.44万	0.00亿	0.000%
2026-08-25	28.000	29.820	30.110	28.000	0.760	2.615%	125.97万	0.00亿	0.000%
2026-08-24	30.220	29.060	30.900	28.770	-1.350	-4.439%	122.93万	0.00亿	0.000%
2026-08-21	31.330	30.410	31.330	30.000	-0.830	-2.657%	113.44万	0.00亿	0.000%
2026-08-20	30.750	31.240	32.020	30.360	1.490	5.008%	148.87万	0.00亿	0.000%
2026-08-19	31.720	29.750	31.910	29.710	-2.030	-6.388%	118.39万	0.00亿	0.000%
2026-08-18	32.330	31.780	32.340	31.410	-0.550	-1.701%	74.35万	0.00亿	0.000%
2026-08-17	31.680	32.330	32.440	31.030	0.650	2.052%	106.52万	0.00亿	0.000%
2026-08-14	31.570	31.680	32.170	31.160	0.080	0.253%	98.45万	0.00亿	0.000%
2026-08-13	31.690	31.600	32.750	31.580	-0.690	-2.137%	117.86万	0.00亿	0.000%
2026-08-12	32.080	32.290	32.650	31.590	0.640	2.022%	102.52万	0.00亿	0.000%
2026-08-11	31.650	31.650	32.200	30.660	0.080	0.253%	89.66万	0.00亿	0.000%
2026-08-10	31.520	31.570	31.990	30.660	0.320	1.024%	111.17万	0.00亿	0.000%
2026-08-07	30.670	31.250	31.350	30.010	0.610	1.991%	132.18万	0.00亿	0.000%
2026-08-06	30.480	30.640	31.270	30.170	-0.380	-1.225%	92.20万	0.00亿	0.000%
2026-08-05	30.460	31.020	31.270	30.200	0.740	2.444%	96.85万	0.00亿	0.000%
2026-08-04	29.330	30.280	30.560	29.330	1.230	4.234%	121.19万	0.00亿	0.000%
2026-08-03	29.280	29.050	29.550	28.700	0.050	0.172%	83.94万	0.00亿	0.000%
2026-07-31	28.330	29.000	29.800	28.160	1.130	4.055%	146.94万	0.00亿	0.000%
2026-07-30	28.570	27.870	29.360	27.610	-0.850	-2.960%	130.98万	0.00亿	0.000%
2026-07-29	29.730	28.720	29.980	27.870	-0.820	-2.776%	167.78万	0.00亿	0.000%
2026-07-28	30.090	29.540	31.220	29.370	-1.070	-3.496%	183.54万	0.00亿	0.000%
2026-07-27	29.010	30.610	30.680	28.090	2.110	7.404%	200.28万	0.00亿	0.000%
2026-07-24	29.000	28.500	29.530	28.330	-0.630	-2.163%	96.91万	0.00亿	0.000%
2026-07-23	29.090	29.130	29.360	28.350	0.370	1.287%	127.47万	0.00亿	0.000%
2026-07-22	28.120	28.760	29.940	28.120	-0.530	-1.809%	181.11万	0.00亿	0.000%
2026-07-21	30.860	29.290	30.860	27.180	-0.720	-2.399%	259.27万	0.00亿	0.000%
2026-07-20	32.130	30.010	33.580	29.290	-2.110	-6.569%	250.71万	0.00亿	0.000%
2026-07-17	37.000	32.120	37.000	31.830	-4.940	-13.330%	203.20万	0.00亿	0.000%
2026-07-16	35.580	37.060	38.940	35.470	1.030	2.859%	204.40万	0.00亿	0.000%
2026-07-15	34.690	36.030	36.220	34.400	1.080	3.090%	148.48万	0.00亿	0.000%
2026-07-14	33.910	34.950	35.220	33.160	1.240	3.678%	177.39万	0.00亿	0.000%
2026-07-13	38.150	33.710	38.150	33.610	-4.440	-11.638%	243.01万	0.00亿	0.000%
2026-07-10	36.000	38.150	39.250	36.000	1.850	5.096%	227.33万	0.00亿	0.000%
2026-07-09	37.500	36.300	38.280	35.380	-0.780	-2.104%	136.66万	0.00亿	0.000%
2026-07-08	39.680	37.080	39.770	37.040	-2.410	-6.103%	144.08万	0.00亿	0.000%
2026-07-07	41.370	39.490	41.770	39.320	-1.860	-4.498%	126.48万	0.00亿	0.000%
2026-07-06	41.650	41.350	41.800	40.500	0.170	0.413%	127.40万	0.00亿	0.000%
2026-07-03	40.060	41.180	42.330	39.930	1.050	2.616%	139.60万	0.00亿	0.000%
2026-07-02	40.640	40.130	42.380	39.830	-0.270	-0.668%	194.94万	0.00亿	0.000%
2026-07-01	39.170	40.400	41.350	38.350	1.660	4.285%	217.88万	0.00亿	0.000%
2026-06-30	36.390	38.740	38.990	35.500	2.330	6.399%	241.73万	0.00亿	0.000%
2026-06-29	35.930	36.410	37.380	35.590	-0.360	-0.979%	125.35万	0.00亿	0.000%
2026-06-26	38.010	36.770	39.280	36.770	-1.430	-3.743%	158.82万	0.00亿	0.000%
2026-06-25	40.000	38.200	40.200	37.650	-2.280	-5.632%	214.35万	0.00亿	0.000%
2026-06-24	41.400	40.480	43.000	40.160	-0.880	-2.128%	160.93万	0.00亿	0.000%
2026-06-23	43.150	41.360	43.170	41.020	-0.940	-2.222%	124.22万	0.00亿	0.000%
2026-06-22	42.230	42.300	42.720	40.210	-0.620	-1.445%	154.64万	0.00亿	0.000%
2026-06-18	41.950	42.920	43.680	41.500	0.920	2.190%	130.50万	0.00亿	0.000%
2026-06-17	41.980	42.000	43.180	41.800	-0.590	-1.385%	96.81万	0.00亿	0.000%
2026-06-16	40.800	42.590	43.300	40.190	1.460	3.550%	158.79万	0.00亿	0.000%
2026-06-15	40.440	41.130	42.110	40.000	0.830	2.060%	143.07万	0.00亿	0.000%
2026-06-12	40.800	40.300	43.250	39.800	-0.300	-0.739%	207.16万	0.00亿	0.000%
2026-06-11	42.050	40.600	42.510	39.580	-2.190	-5.118%	211.47万	0.00亿	0.000%
2026-06-10	43.560	42.790	44.370	41.380	-1.390	-3.146%	167.41万	0.00亿	0.000%
2026-06-09	44.060	44.180	45.620	43.590	0.320	0.730%	192.45万	0.00亿	0.000%
2026-06-08	41.090	43.860	44.200	40.670	1.320	3.103%	252.02万	0.00亿	0.000%
2026-06-05	42.690	42.540	44.870	41.560	-0.200	-0.468%	407.74万	0.00亿	0.000%
2026-06-04	41.590	42.740	43.000	41.290	0.730	1.738%	132.06万	0.00亿	0.000%
2026-06-03	43.460	42.010	43.460	41.080	-0.200	-0.474%	108.93万	0.00亿	0.000%
2026-06-02	42.010	42.210	42.860	40.500	0.200	0.476%	142.62万	0.00亿	0.000%
2026-06-01	41.240	42.010	43.890	41.040	0.790	1.917%	156.84万	0.00亿	0.000%
2026-05-29	44.560	41.220	44.870	41.000	-3.410	-7.641%	210.33万	0.00亿	0.000%
2026-05-28	41.780	44.630	45.300	40.310	3.140	7.568%	269.76万	0.00亿	0.000%
2026-05-27	44.450	41.490	45.730	41.460	-2.960	-6.659%	268.31万	0.00亿	0.000%
2026-05-26	42.780	44.450	45.120	40.510	1.849	4.340%	280.36万	0.00亿	0.000%
2026-05-25	43.311	42.601	44.591	42.041	-0.110	-0.258%	217.85万	0.00亿	0.000%
2026-05-22	41.601	42.711	43.041	40.691	1.580	3.841%	162.69万	0.00亿	0.000%
2026-05-21	41.561	41.131	42.901	40.841	-1.240	-2.927%	121.51万	0.00亿	0.000%
2026-05-20	42.711	42.371	43.311	41.311	-0.820	-1.899%	130.96万	0.00亿	0.000%
2026-05-19	43.611	43.191	46.111	42.311	-0.420	-0.963%	219.74万	0.00亿	0.000%
2026-05-18	43.621	43.611	44.121	42.651	-0.450	-1.021%	149.52万	0.00亿	0.000%
2026-05-15	44.991	44.061	45.351	43.181	-0.590	-1.321%	131.42万	0.00亿	0.000%
2026-05-14	46.491	44.651	46.491	44.131	-1.440	-3.124%	149.16万	0.00亿	0.000%
2026-05-13	45.491	46.091	46.471	44.741	0.700	1.542%	154.27万	0.00亿	0.000%
2026-05-12	45.101	45.391	45.691	43.611	0.500	1.114%	163.21万	0.00亿	0.000%
2026-05-11	45.111	44.891	46.011	43.661	0.200	0.448%	153.39万	0.00亿	0.000%
2026-05-08	44.701	44.691	45.291	44.131	-0.030	-0.067%	158.10万	0.00亿	0.000%
2026-05-07	42.701	44.721	44.911	41.811	2.020	4.731%	329.79万	0.00亿	0.000%
2026-05-06	46.311	42.701	47.011	41.811	-3.560	-7.695%	584.48万	0.00亿	0.000%
2026-04-30	45.841	46.261	46.481	45.431	0.050	0.108%	89.23万	0.00亿	0.000%
2026-04-29	45.891	46.211	46.261	45.011	0.550	1.205%	78.96万	0.00亿	0.000%
2026-04-28	46.011	45.661	46.401	45.041	-0.550	-1.190%	110.92万	0.00亿	0.000%
2026-04-27	46.421	46.211	47.011	45.891	-0.210	-0.452%	142.39万	0.00亿	0.000%
2026-04-24	47.941	46.421	47.941	46.131	-1.380	-2.887%	123.87万	0.00亿	0.000%
2026-04-23	48.711	47.801	48.831	47.521	-0.220	-0.458%	161.65万	0.00亿	0.000%
2026-04-22	48.371	48.021	48.731	46.131	0.440	0.925%	167.04万	0.00亿	0.000%
2026-04-21	47.531	47.581	47.621	45.731	0.400	0.848%	176.56万	0.00亿	0.000%
2026-04-20	48.011	47.181	48.971	47.161	-1.230	-2.541%	223.03万	0.00亿	0.000%
2026-04-17	46.771	48.411	49.251	46.511	1.450	3.088%	271.44万	0.00亿	0.000%
2026-04-16	45.191	46.961	47.711	43.871	1.060	2.309%	456.78万	0.00亿	0.000%
2026-04-15	46.511	45.901	47.511	44.871	0.000	0.000%	348.66万	0.00亿	0.000%
2026-04-14	44.341	45.901	46.091	43.811	1.700	3.846%	347.54万	0.00亿	0.000%
2026-04-13	40.701	44.201	44.471	40.391	3.510	8.626%	416.76万	0.00亿	0.000%
2026-04-10	38.611	40.691	41.201	38.611	2.380	6.212%	288.91万	0.00亿	0.000%
2026-04-09	39.321	38.311	39.321	38.211	-1.120	-2.840%	145.72万	0.00亿	0.000%
2026-04-08	37.511	39.431	39.431	37.041	2.700	7.351%	151.88万	0.00亿	0.000%
2026-04-07	36.701	36.731	37.551	36.641	0.000	0.000%	96.68万	0.00亿	0.000%
2026-04-03	37.751	36.711	38.341	36.551	0.000	0.000%	148.61万	0.00亿	0.000%
2026-04-02	39.691	38.161	40.321	37.871	0.000	0.000%	158.80万	0.00亿	0.000%
2026-04-01	37.761	39.161	39.381	37.691	0.000	0.000%	202.73万	0.00亿	0.000%