麦澜德
SH688273 Forward-adjusted STAR
29.50
+0.08
(+0.27%)
Open
29.44
High
30.00
Low
29.33
Prev close
29.42
Amplitude
2.28%
Volume
7,600.8万
Trading days
1004
Data range
2022-08-11 ~ 2026-09-30
MA5
29.58
MA10
29.29
MA20
28.74
MA60
30.43
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.44 | 30.00 | 29.33 | 29.50 | 7,601万 |
| 2 | 2026-09-29 | 29.18 | 30.00 | 28.88 | 29.42 | 7,318万 |
| 3 | 2026-09-28 | 29.74 | 30.26 | 29.10 | 29.48 | 14,037万 |
| 4 | 2026-09-24 | 30.06 | 30.95 | 29.43 | 29.43 | 12,426万 |
| 5 | 2026-09-23 | 31.01 | 31.01 | 29.70 | 30.07 | 9,517万 |
| 6 | 2026-09-22 | 30.00 | 31.20 | 29.03 | 30.41 | 18,805万 |
| 7 | 2026-09-21 | 29.02 | 29.84 | 28.92 | 29.50 | 9,352万 |
| 8 | 2026-09-18 | 28.59 | 29.26 | 28.17 | 28.75 | 10,558万 |
| 9 | 2026-09-17 | 28.48 | 29.10 | 27.74 | 28.01 | 9,848万 |
| 10 | 2026-09-16 | 27.49 | 28.78 | 27.31 | 28.33 | 13,281万 |
| 11 | 2026-09-15 | 27.00 | 28.05 | 26.86 | 27.74 | 12,939万 |
| 12 | 2026-09-14 | 26.64 | 27.47 | 26.39 | 26.97 | 10,068万 |
52W
Data range
26.19
9.6%
60.73
High/low over the last 250 trading days, and where the price sits.
← Stocks