茂业商业(600828)股票行情 茂业商业股票行情 600828股票行情_爱股网
茂业商业(600828)股票行情
茂业商业(600828)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 4.12 | 4.04 | -0.08 | -1.94% | 4.04 | 4.15 | 149790 | 6106.68 | 0.87% |
| 2025-10-23 | 4.14 | 4.12 | -0.04 | -0.96% | 4.07 | 4.17 | 113767 | 4678.59 | 0.66% |
| 2025-10-22 | 4.10 | 4.16 | 0.05 | 1.22% | 4.07 | 4.16 | 148731 | 6135.24 | 0.86% |
| 2025-10-21 | 4.02 | 4.11 | 0.10 | 2.49% | 3.99 | 4.12 | 203040 | 8260.15 | 1.17% |
| 2025-10-20 | 3.98 | 4.01 | 0.05 | 1.26% | 3.94 | 4.02 | 139047 | 5541.92 | 0.80% |
| 2025-10-17 | 3.97 | 3.96 | 0.00 | 0.00% | 3.95 | 4.06 | 154439 | 6174.04 | 0.89% |
| 2025-10-16 | 4.01 | 3.96 | -0.08 | -1.98% | 3.96 | 4.07 | 156455 | 6253.76 | 0.90% |
| 2025-10-15 | 4.04 | 4.04 | 0.03 | 0.75% | 3.99 | 4.10 | 202647 | 8203.40 | 1.17% |
| 2025-10-14 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.04 | 195198 | 7812.15 | 1.13% |
| 2025-10-13 | 3.84 | 3.97 | 0.02 | 0.51% | 3.79 | 3.98 | 148955 | 5832.74 | 0.86% |
| 2025-10-10 | 3.91 | 3.95 | 0.04 | 1.02% | 3.90 | 4.01 | 161024 | 6392.83 | 0.93% |
| 2025-10-09 | 3.96 | 3.91 | -0.04 | -1.01% | 3.88 | 3.98 | 161594 | 6318.55 | 0.93% |
| 2025-09-30 | 3.98 | 3.95 | -0.04 | -1.00% | 3.95 | 4.02 | 135642 | 5399.01 | 0.78% |
| 2025-09-29 | 4.03 | 3.99 | -0.05 | -1.24% | 3.91 | 4.03 | 185591 | 7380.00 | 1.07% |
| 2025-09-26 | 4.14 | 4.04 | -0.15 | -3.58% | 4.00 | 4.20 | 248187 | 10090.93 | 1.43% |
| 2025-09-25 | 4.32 | 4.19 | -0.12 | -2.78% | 4.18 | 4.33 | 224333 | 9478.84 | 1.30% |
| 2025-09-24 | 4.29 | 4.31 | -0.04 | -0.92% | 4.21 | 4.32 | 252118 | 10786.80 | 1.46% |
| 2025-09-23 | 4.18 | 4.35 | 0.14 | 3.33% | 4.18 | 4.61 | 416863 | 18141.07 | 2.41% |
| 2025-09-22 | 4.29 | 4.21 | -0.09 | -2.09% | 4.18 | 4.29 | 158022 | 6652.73 | 0.91% |
| 2025-09-19 | 4.26 | 4.30 | 0.02 | 0.47% | 4.18 | 4.32 | 243837 | 10369.74 | 1.41% |
| 2025-09-18 | 4.42 | 4.28 | -0.13 | -2.95% | 4.23 | 4.46 | 310693 | 13528.59 | 1.79% |
| 2025-09-17 | 4.49 | 4.41 | -0.08 | -1.78% | 4.39 | 4.56 | 308448 | 13666.61 | 1.78% |
| 2025-09-16 | 4.45 | 4.49 | 0.04 | 0.90% | 4.44 | 4.63 | 387111 | 17484.07 | 2.24% |
| 2025-09-15 | 4.54 | 4.45 | -0.09 | -1.98% | 4.42 | 4.58 | 343404 | 15353.57 | 1.98% |
| 2025-09-12 | 4.66 | 4.54 | -0.16 | -3.40% | 4.52 | 4.82 | 466132 | 21484.49 | 2.69% |
| 2025-09-11 | 4.63 | 4.70 | 0.03 | 0.64% | 4.50 | 4.72 | 547811 | 25142.49 | 3.16% |
| 2025-09-10 | 4.56 | 4.67 | 0.01 | 0.21% | 4.51 | 4.91 | 793527 | 37437.58 | 4.58% |
| 2025-09-09 | 4.38 | 4.66 | 0.22 | 4.95% | 4.33 | 4.77 | 721836 | 32786.25 | 4.17% |
| 2025-09-08 | 4.38 | 4.44 | -0.02 | -0.45% | 4.34 | 4.55 | 458995 | 20261.31 | 2.65% |
| 2025-09-05 | 4.60 | 4.46 | -0.34 | -7.08% | 4.32 | 4.60 | 735441 | 32741.17 | 4.25% |
| 2025-09-04 | 4.34 | 4.80 | 0.42 | 9.59% | 4.25 | 4.80 | 952182 | 43401.87 | 5.50% |
| 2025-09-03 | 4.14 | 4.38 | 0.22 | 5.29% | 4.14 | 4.48 | 754011 | 32620.29 | 4.36% |
| 2025-09-02 | 4.13 | 4.16 | 0.01 | 0.24% | 4.09 | 4.21 | 316968 | 13213.12 | 1.83% |
| 2025-09-01 | 4.06 | 4.15 | 0.08 | 1.97% | 4.01 | 4.16 | 292575 | 12074.15 | 1.69% |
| 2025-08-29 | 4.05 | 4.07 | -0.01 | -0.25% | 4.05 | 4.15 | 177323 | 7243.58 | 1.02% |
| 2025-08-28 | 4.03 | 4.08 | 0.03 | 0.74% | 3.98 | 4.13 | 211709 | 8595.46 | 1.22% |
| 2025-08-27 | 4.16 | 4.05 | -0.12 | -2.88% | 4.05 | 4.17 | 228040 | 9371.95 | 1.32% |
| 2025-08-26 | 4.14 | 4.17 | 0.01 | 0.24% | 4.13 | 4.17 | 163778 | 6803.18 | 0.95% |
| 2025-08-25 | 4.15 | 4.16 | 0.00 | 0.00% | 4.12 | 4.20 | 222196 | 9224.39 | 1.28% |
| 2025-08-22 | 4.19 | 4.16 | -0.06 | -1.42% | 4.11 | 4.21 | 240554 | 9972.64 | 1.39% |
| 2025-08-21 | 4.12 | 4.22 | 0.10 | 2.43% | 4.09 | 4.25 | 391087 | 16356.03 | 2.26% |
| 2025-08-20 | 4.07 | 4.12 | 0.03 | 0.73% | 4.04 | 4.14 | 222429 | 9119.14 | 1.28% |
| 2025-08-19 | 4.06 | 4.09 | 0.03 | 0.74% | 4.04 | 4.10 | 182978 | 7457.14 | 1.06% |
| 2025-08-18 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 195737 | 7930.77 | 1.13% |
| 2025-08-15 | 4.05 | 4.04 | 0.00 | 0.00% | 4.00 | 4.05 | 188066 | 7569.67 | 1.09% |
| 2025-08-14 | 4.14 | 4.04 | -0.16 | -3.81% | 4.04 | 4.16 | 346718 | 14180.51 | 2.00% |
| 2025-08-13 | 4.28 | 4.20 | 0.04 | 0.96% | 4.18 | 4.34 | 393183 | 16648.95 | 2.27% |
| 2025-08-12 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.26 | 254162 | 10619.39 | 1.47% |
| 2025-08-11 | 4.15 | 4.19 | 0.02 | 0.48% | 4.11 | 4.22 | 328574 | 13689.10 | 1.90% |
| 2025-08-08 | 4.17 | 4.17 | -0.03 | -0.71% | 4.12 | 4.20 | 322991 | 13407.12 | 1.87% |
| 2025-08-07 | 4.25 | 4.20 | -0.05 | -1.18% | 4.17 | 4.29 | 436859 | 18460.62 | 2.52% |
| 2025-08-06 | 4.45 | 4.25 | -0.32 | -7.00% | 4.23 | 4.47 | 653879 | 28100.04 | 3.78% |
| 2025-08-05 | 4.54 | 4.57 | -0.04 | -0.87% | 4.36 | 4.72 | 732933 | 33118.42 | 4.23% |
| 2025-08-04 | 4.80 | 4.61 | -0.51 | -9.96% | 4.61 | 4.96 | 741396 | 35093.97 | 4.28% |
| 2025-08-01 | 4.66 | 5.12 | 0.46 | 9.87% | 4.46 | 5.13 | 1218475 | 58535.64 | 7.04% |
| 2025-07-31 | 4.24 | 4.66 | 0.42 | 9.91% | 4.12 | 4.66 | 877544 | 38523.98 | 5.07% |
| 2025-07-30 | 3.93 | 4.24 | 0.28 | 7.07% | 3.92 | 4.36 | 695797 | 29201.57 | 4.02% |
| 2025-07-29 | 4.04 | 3.96 | -0.09 | -2.22% | 3.91 | 4.05 | 215498 | 8522.78 | 1.24% |
| 2025-07-28 | 4.00 | 4.05 | 0.09 | 2.27% | 3.99 | 4.13 | 306739 | 12413.16 | 1.77% |
| 2025-07-25 | 4.02 | 3.96 | -0.06 | -1.49% | 3.96 | 4.07 | 161165 | 6428.33 | 0.93% |
| 2025-07-24 | 3.95 | 4.02 | 0.08 | 2.03% | 3.94 | 4.04 | 148112 | 5933.58 | 0.86% |
| 2025-07-23 | 3.98 | 3.94 | -0.05 | -1.25% | 3.93 | 4.05 | 159441 | 6361.75 | 0.92% |
| 2025-07-22 | 3.96 | 3.99 | 0.03 | 0.76% | 3.91 | 3.99 | 114193 | 4511.53 | 0.66% |
| 2025-07-21 | 3.89 | 3.96 | 0.08 | 2.06% | 3.87 | 3.97 | 163401 | 6441.36 | 0.94% |
| 2025-07-18 | 3.91 | 3.88 | -0.01 | -0.26% | 3.85 | 3.91 | 80383 | 3110.05 | 0.46% |
| 2025-07-17 | 3.83 | 3.89 | 0.04 | 1.04% | 3.83 | 3.96 | 158539 | 6180.30 | 0.92% |
| 2025-07-16 | 3.79 | 3.85 | 0.06 | 1.58% | 3.79 | 3.85 | 99965 | 3831.74 | 0.58% |
| 2025-07-15 | 3.89 | 3.79 | -0.14 | -3.56% | 3.75 | 3.90 | 176687 | 6718.87 | 1.02% |
| 2025-07-14 | 3.95 | 3.93 | -0.04 | -1.01% | 3.92 | 3.97 | 87795 | 3457.07 | 0.51% |
| 2025-07-11 | 3.94 | 3.97 | 0.01 | 0.25% | 3.90 | 3.98 | 129255 | 5095.79 | 0.75% |
| 2025-07-10 | 3.91 | 3.96 | 0.05 | 1.28% | 3.88 | 3.98 | 129478 | 5106.50 | 0.75% |
| 2025-07-09 | 3.95 | 3.91 | -0.05 | -1.26% | 3.90 | 3.96 | 111796 | 4384.57 | 0.65% |
| 2025-07-08 | 3.88 | 3.96 | 0.08 | 2.06% | 3.87 | 3.96 | 176884 | 6941.33 | 1.02% |
| 2025-07-07 | 3.84 | 3.88 | 0.03 | 0.78% | 3.84 | 3.90 | 114620 | 4438.22 | 0.66% |
| 2025-07-04 | 3.87 | 3.85 | -0.01 | -0.26% | 3.84 | 3.89 | 111886 | 4321.74 | 0.65% |
| 2025-07-03 | 3.86 | 3.86 | -0.02 | -0.52% | 3.82 | 3.88 | 124764 | 4801.20 | 0.72% |
| 2025-07-02 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.95 | 182008 | 7089.35 | 1.05% |
| 2025-07-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.82 | 3.89 | 85196 | 3277.49 | 0.49% |
| 2025-06-30 | 3.86 | 3.86 | 0.02 | 0.52% | 3.82 | 3.88 | 114862 | 4416.94 | 0.66% |
| 2025-06-27 | 3.86 | 3.84 | 0.00 | 0.00% | 3.82 | 3.89 | 104613 | 4027.68 | 0.60% |
上证大盘股票行情在线 K线走势图
茂业商业(600828)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
