茂莱光学（688502）历史行情
以下为茂莱光学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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 401.000 | 373.100 | 402.870 | 370.510 | -30.900 | -7.649% | 102.12万 | 3.94亿 | 1.934% |
| 2026-10-07 | 417.250 | 404.000 | 423.010 | 401.140 | -10.570 | -2.550% | 80.65万 | 3.31亿 | 1.527% |
| 2026-10-06 | 417.250 | 404.000 | 423.010 | 401.140 | -10.570 | -2.550% | 80.65万 | 3.31亿 | 1.527% |
| 2026-10-05 | 417.250 | 404.000 | 423.010 | 401.140 | -10.570 | -2.550% | 80.65万 | 3.31亿 | 1.527% |
| 2026-10-02 | 417.250 | 404.000 | 423.010 | 401.140 | -10.570 | -2.550% | 80.65万 | 3.31亿 | 1.527% |
| 2026-10-01 | 417.250 | 404.000 | 423.010 | 401.140 | -10.570 | -2.550% | 80.65万 | 3.31亿 | 1.527% |
| 2026-09-30 | 417.250 | 404.000 | 423.010 | 401.140 | -10.570 | -2.550% | 80.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 403.550 | 414.570 | 422.800 | 400.010 | 6.270 | 1.536% | 91.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 434.000 | 408.300 | 442.550 | 403.500 | -36.300 | -8.165% | 151.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 437.570 | 444.600 | 455.000 | 435.500 | 4.370 | 0.993% | 182.05万 | 8.11亿 | 3.448% |
| 2026-09-24 | 437.570 | 444.600 | 455.000 | 435.500 | 4.370 | 0.993% | 182.05万 | 0.00亿 | 0.000% |
| 2026-09-23 | 442.000 | 440.230 | 445.810 | 435.190 | 4.180 | 0.959% | 101.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 452.070 | 436.050 | 455.500 | 432.610 | -9.450 | -2.121% | 142.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 451.390 | 445.500 | 457.000 | 443.120 | -7.510 | -1.658% | 94.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 448.000 | 453.010 | 457.890 | 436.330 | 14.820 | 3.382% | 151.19万 | 0.00亿 | 0.000% |
| 2026-09-17 | 439.740 | 438.190 | 446.000 | 433.000 | 0.540 | 0.123% | 134.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 399.990 | 437.650 | 442.800 | 398.000 | 38.610 | 9.676% | 182.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 391.590 | 399.040 | 407.970 | 391.590 | 3.260 | 0.824% | 80.34万 | 0.00亿 | 0.000% |
| 2026-09-14 | 380.010 | 395.780 | 397.970 | 379.240 | 0.430 | 0.109% | 98.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 395.820 | 395.350 | 399.980 | 374.980 | -11.410 | -2.805% | 156.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 410.000 | 406.760 | 419.740 | 405.960 | -7.340 | -1.773% | 88.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 418.560 | 414.100 | 435.000 | 411.250 | -4.400 | -1.051% | 117.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 430.300 | 418.500 | 436.000 | 413.360 | -13.950 | -3.226% | 173.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 410.000 | 432.450 | 434.850 | 406.500 | 25.950 | 6.384% | 159.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 426.340 | 406.500 | 435.990 | 402.010 | -16.500 | -3.901% | 134.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 429.000 | 423.000 | 432.970 | 415.000 | 0.000 | 0.000% | 114.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 422.150 | 423.000 | 437.870 | 415.500 | -1.010 | -0.238% | 117.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 446.820 | 424.010 | 449.490 | 421.720 | -20.870 | -4.691% | 128.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 420.000 | 444.880 | 446.990 | 420.000 | 3.870 | 0.878% | 117.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 450.000 | 441.010 | 457.000 | 439.020 | -12.830 | -2.827% | 153.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 430.000 | 453.840 | 459.930 | 425.010 | 29.320 | 6.907% | 177.49万 | 0.00亿 | 0.000% |
| 2026-08-26 | 435.660 | 424.520 | 438.500 | 416.060 | -2.600 | -0.609% | 180.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 422.000 | 427.120 | 434.760 | 403.280 | -9.480 | -2.171% | 176.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 440.000 | 436.600 | 460.550 | 420.270 | -11.260 | -2.514% | 180.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 450.000 | 447.860 | 461.600 | 438.550 | -7.140 | -1.569% | 124.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 455.700 | 455.000 | 468.000 | 451.000 | -4.990 | -1.085% | 159.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 450.020 | 459.990 | 483.560 | 444.000 | -12.010 | -2.544% | 293.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 450.410 | 472.000 | 499.660 | 446.000 | 17.500 | 3.850% | 253.93万 | 0.00亿 | 0.000% |
| 2026-08-17 | 434.480 | 454.500 | 458.880 | 430.180 | 19.120 | 4.392% | 213.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 419.050 | 435.380 | 443.260 | 401.110 | 17.580 | 4.208% | 239.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 417.870 | 417.800 | 439.450 | 412.000 | 9.800 | 2.402% | 258.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 389.890 | 408.000 | 413.790 | 385.000 | 22.700 | 5.892% | 188.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 389.870 | 385.300 | 399.200 | 375.510 | -8.380 | -2.129% | 128.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 402.000 | 393.680 | 405.000 | 383.500 | -3.820 | -0.961% | 157.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 388.000 | 397.500 | 398.780 | 377.000 | 18.480 | 4.876% | 194.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 368.160 | 379.020 | 388.670 | 357.780 | 6.030 | 1.617% | 205.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 323.080 | 372.990 | 380.000 | 323.080 | 46.510 | 14.246% | 245.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 301.000 | 326.480 | 329.790 | 301.000 | 26.070 | 8.678% | 142.41万 | 0.00亿 | 0.000% |
| 2026-08-03 | 310.080 | 300.410 | 319.990 | 297.390 | -17.090 | -5.383% | 152.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 332.400 | 317.500 | 344.660 | 317.000 | 14.500 | 4.785% | 217.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 331.000 | 303.000 | 336.000 | 303.000 | -41.700 | -12.097% | 246.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 378.810 | 344.700 | 383.890 | 315.010 | -47.300 | -12.066% | 390.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 430.000 | 392.000 | 458.000 | 389.610 | 10.220 | 2.677% | 466.83万 | 0.00亿 | 0.000% |
| 2026-07-27 | 352.110 | 381.780 | 382.000 | 346.950 | 23.780 | 6.642% | 143.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 356.720 | 358.000 | 373.000 | 353.730 | -7.990 | -2.183% | 120.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 389.090 | 365.990 | 392.440 | 362.120 | -20.500 | -5.304% | 138.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 400.000 | 386.490 | 419.990 | 380.490 | -31.110 | -7.450% | 216.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 369.400 | 417.600 | 417.990 | 327.960 | 53.680 | 14.750% | 321.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 469.970 | 363.920 | 469.970 | 363.920 | -90.980 | -20.000% | 312.99万 | 0.00亿 | 0.000% |
| 2026-07-17 | 532.950 | 454.900 | 534.000 | 451.210 | -80.060 | -14.966% | 233.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 521.520 | 534.960 | 560.390 | 506.700 | -5.890 | -1.089% | 215.09万 | 0.00亿 | 0.000% |
| 2026-07-15 | 598.630 | 540.850 | 609.000 | 533.710 | -48.170 | -8.178% | 228.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 605.000 | 589.020 | 632.440 | 563.900 | -9.520 | -1.591% | 278.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 608.000 | 598.540 | 650.710 | 591.180 | -13.390 | -2.188% | 266.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 605.110 | 611.930 | 698.270 | 605.110 | 11.720 | 1.953% | 337.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 545.340 | 600.210 | 605.200 | 545.340 | 67.210 | 12.610% | 215.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 533.700 | 533.000 | 559.810 | 521.500 | -0.800 | -0.150% | 153.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 550.000 | 533.800 | 562.800 | 531.100 | -24.300 | -4.354% | 127.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 576.840 | 558.100 | 580.000 | 535.000 | -14.180 | -2.478% | 195.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 599.000 | 572.280 | 618.000 | 572.220 | -38.740 | -6.340% | 197.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 630.000 | 611.020 | 658.000 | 598.000 | -58.980 | -8.803% | 218.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 693.000 | 670.000 | 709.490 | 635.000 | -23.600 | -3.403% | 276.52万 | 0.00亿 | 0.000% |
| 2026-06-30 | 567.100 | 693.600 | 693.600 | 567.000 | 115.600 | 20.000% | 323.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 600.000 | 578.000 | 615.550 | 540.660 | -23.880 | -3.968% | 286.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 573.000 | 601.880 | 633.000 | 558.180 | 20.640 | 3.551% | 295.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 570.020 | 581.240 | 598.000 | 561.000 | 11.240 | 1.972% | 270.01万 | 0.00亿 | 0.000% |
| 2026-06-24 | 503.690 | 570.000 | 598.720 | 494.940 | 68.830 | 13.734% | 333.89万 | 0.00亿 | 0.000% |
| 2026-06-23 | 497.790 | 501.170 | 508.880 | 475.000 | 2.170 | 0.435% | 194.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 533.000 | 499.000 | 533.900 | 488.800 | -20.821 | -4.005% | 192.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 509.321 | 519.821 | 529.711 | 502.731 | 1.160 | 0.224% | 209.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 476.271 | 518.661 | 529.201 | 476.271 | 28.950 | 5.912% | 275.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 491.721 | 489.711 | 496.271 | 475.721 | -10.590 | -2.117% | 235.09万 | 0.00亿 | 0.000% |
| 2026-06-15 | 449.721 | 500.301 | 509.711 | 434.731 | 35.580 | 7.656% | 381.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 457.721 | 464.721 | 475.591 | 448.721 | 27.000 | 6.168% | 287.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 439.721 | 437.721 | 464.401 | 431.721 | -0.200 | -0.046% | 202.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 442.731 | 437.921 | 455.221 | 430.881 | -14.500 | -3.205% | 113.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 446.721 | 452.421 | 458.401 | 441.721 | 24.200 | 5.651% | 178.85万 | 0.00亿 | 0.000% |
| 2026-06-08 | 419.721 | 428.221 | 451.821 | 419.721 | -25.400 | -5.599% | 158.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 454.721 | 453.621 | 484.721 | 437.821 | -8.300 | -1.797% | 208.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 429.971 | 461.921 | 468.401 | 429.971 | 16.320 | 3.662% | 180.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 437.721 | 445.601 | 462.721 | 435.831 | 9.830 | 2.256% | 187.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 432.811 | 435.771 | 437.661 | 417.731 | 3.060 | 0.707% | 125.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 444.721 | 432.711 | 452.721 | 429.741 | -19.010 | -4.208% | 165.42万 | 0.00亿 | 0.000% |
| 2026-05-29 | 479.851 | 451.721 | 485.581 | 449.721 | -31.500 | -6.519% | 177.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 474.721 | 483.221 | 494.721 | 466.361 | 10.340 | 2.187% | 152.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 507.471 | 472.881 | 508.161 | 464.711 | -25.900 | -5.193% | 215.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 529.191 | 498.781 | 529.191 | 487.221 | -22.940 | -4.397% | 219.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 530.121 | 521.721 | 549.801 | 499.761 | -15.000 | -2.795% | 278.55万 | 0.00亿 | 0.000% |
| 2026-05-22 | 524.721 | 536.721 | 550.911 | 510.721 | 13.320 | 2.545% | 203.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 593.241 | 523.401 | 606.021 | 523.331 | -61.430 | -10.504% | 254.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 537.721 | 584.831 | 597.711 | 529.721 | 47.110 | 8.761% | 260.53万 | 0.00亿 | 0.000% |
| 2026-05-19 | 534.991 | 537.721 | 540.661 | 508.731 | -1.750 | -0.324% | 185.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 540.771 | 539.471 | 555.521 | 532.731 | -18.260 | -3.274% | 162.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 555.621 | 557.731 | 569.721 | 528.601 | 6.970 | 1.266% | 205.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 570.271 | 550.761 | 579.121 | 544.721 | -29.960 | -5.159% | 220.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 540.721 | 580.721 | 588.381 | 540.721 | 20.000 | 3.567% | 210.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 539.521 | 560.721 | 567.721 | 533.731 | 21.180 | 3.926% | 243.44万 | 0.00亿 | 0.000% |
| 2026-05-11 | 539.921 | 539.541 | 569.701 | 523.221 | -0.030 | -0.006% | 267.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 528.421 | 539.571 | 554.721 | 518.221 | -10.910 | -1.982% | 237.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 519.721 | 550.481 | 580.221 | 516.661 | 14.480 | 2.701% | 406.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 481.941 | 536.001 | 567.721 | 461.751 | 61.780 | 13.028% | 486.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 450.881 | 474.221 | 481.221 | 447.871 | -0.400 | -0.084% | 256.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 463.121 | 474.621 | 476.711 | 460.621 | 13.530 | 2.934% | 178.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 459.721 | 461.091 | 482.721 | 453.711 | -3.030 | -0.653% | 206.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 459.701 | 464.121 | 480.721 | 449.731 | -1.610 | -0.346% | 224.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 497.021 | 465.731 | 498.271 | 457.481 | -21.540 | -4.421% | 236.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 507.901 | 487.271 | 510.721 | 474.951 | -10.670 | -2.143% | 215.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 474.931 | 497.941 | 501.711 | 466.721 | 16.840 | 3.500% | 275.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 464.071 | 481.101 | 487.681 | 459.721 | 15.880 | 3.413% | 373.17万 | 0.00亿 | 0.000% |
| 2026-04-20 | 423.521 | 465.221 | 468.211 | 423.171 | 54.390 | 13.239% | 440.12万 | 0.00亿 | 0.000% |
| 2026-04-17 | 353.171 | 410.831 | 423.721 | 347.621 | 57.710 | 16.343% | 326.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 354.851 | 353.121 | 358.221 | 346.721 | 7.900 | 2.288% | 99.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 349.721 | 345.221 | 359.521 | 343.721 | -3.160 | -0.907% | 111.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 339.221 | 348.381 | 357.721 | 338.081 | 9.190 | 2.709% | 121.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 347.211 | 339.191 | 350.891 | 336.721 | -11.530 | -3.288% | 114.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 346.681 | 350.721 | 356.601 | 339.831 | 0.000 | 0.000% | 156.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 335.041 | 344.151 | 352.471 | 333.961 | 0.000 | 0.000% | 114.90万 | 0.00亿 | 0.000% |
| 2026-04-08 | 324.721 | 344.221 | 344.581 | 317.731 | 0.000 | 0.000% | 197.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 318.671 | 313.841 | 328.601 | 308.721 | 0.000 | 0.000% | 102.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 301.471 | 307.411 | 314.721 | 301.471 | 0.000 | 0.000% | 79.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 319.721 | 300.601 | 320.721 | 298.891 | 0.000 | 0.000% | 103.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 306.721 | 321.231 | 324.201 | 301.721 | 0.000 | 0.000% | 133.93万 | 0.00亿 | 0.000% |