茂硕电源(002660)股票行情
茂硕电源(002660)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 |
|---|
| 2025-12-12 | 9.47 | 9.37 | -0.19 | -1.99% | 9.34 | 9.64 | 159916 | 15169.69 | 4.66% |
| 2025-12-11 | 9.95 | 9.56 | -0.38 | -3.82% | 9.51 | 10.00 | 212771 | 20619.90 | 6.20% |
| 2025-12-10 | 10.10 | 9.94 | -0.21 | -2.07% | 9.87 | 10.16 | 263104 | 26231.18 | 7.67% |
| 2025-12-09 | 10.33 | 10.15 | -0.31 | -2.96% | 10.01 | 10.55 | 435221 | 44404.10 | 12.69% |
| 2025-12-08 | 10.92 | 10.46 | 0.11 | 1.06% | 10.42 | 11.39 | 672279 | 72818.46 | 19.60% |
| 2025-12-05 | 9.41 | 10.35 | 0.94 | 9.99% | 9.32 | 10.35 | 236173 | 24129.84 | 6.89% |
| 2025-12-04 | 9.61 | 9.41 | -0.24 | -2.49% | 9.35 | 9.64 | 47521 | 4493.56 | 1.39% |
| 2025-12-03 | 9.73 | 9.65 | -0.09 | -0.92% | 9.57 | 9.74 | 41101 | 3964.32 | 1.20% |
| 2025-12-02 | 9.79 | 9.74 | -0.04 | -0.41% | 9.63 | 9.79 | 39967 | 3884.03 | 1.17% |
| 2025-12-01 | 9.61 | 9.78 | 0.17 | 1.77% | 9.58 | 9.86 | 63937 | 6244.22 | 1.86% |
| 2025-11-28 | 9.43 | 9.61 | 0.18 | 1.91% | 9.35 | 9.62 | 40336 | 3830.12 | 1.18% |
| 2025-11-27 | 9.39 | 9.43 | 0.04 | 0.43% | 9.38 | 9.56 | 46099 | 4369.74 | 1.34% |
| 2025-11-26 | 9.60 | 9.39 | -0.19 | -1.98% | 9.38 | 9.65 | 36522 | 3474.93 | 1.06% |
| 2025-11-25 | 9.39 | 9.58 | 0.18 | 1.91% | 9.39 | 9.70 | 48544 | 4662.76 | 1.42% |
| 2025-11-24 | 9.32 | 9.40 | 0.17 | 1.84% | 9.26 | 9.43 | 51963 | 4858.91 | 1.52% |
| 2025-11-21 | 9.75 | 9.23 | -0.62 | -6.29% | 9.22 | 9.89 | 83501 | 7865.11 | 2.43% |
| 2025-11-20 | 9.90 | 9.85 | -0.03 | -0.30% | 9.76 | 9.99 | 46035 | 4531.42 | 1.34% |
| 2025-11-19 | 9.96 | 9.88 | -0.10 | -1.00% | 9.80 | 10.07 | 56030 | 5540.99 | 1.63% |
| 2025-11-18 | 10.11 | 9.98 | -0.16 | -1.58% | 9.94 | 10.14 | 58215 | 5827.35 | 1.70% |
| 2025-11-17 | 10.04 | 10.14 | 0.05 | 0.50% | 10.01 | 10.16 | 50935 | 5145.55 | 1.49% |
| 2025-11-14 | 10.06 | 10.09 | 0.03 | 0.30% | 10.02 | 10.16 | 58935 | 5954.67 | 1.72% |
| 2025-11-13 | 10.00 | 10.06 | 0.05 | 0.50% | 9.93 | 10.10 | 55704 | 5586.50 | 1.62% |
| 2025-11-12 | 9.85 | 10.01 | 0.13 | 1.32% | 9.70 | 10.12 | 113350 | 11329.79 | 3.30% |
| 2025-11-11 | 9.92 | 9.88 | -0.02 | -0.20% | 9.86 | 9.96 | 45820 | 4536.66 | 1.34% |
| 2025-11-10 | 9.89 | 9.90 | 0.02 | 0.20% | 9.85 | 9.95 | 54131 | 5358.33 | 1.58% |
| 2025-11-07 | 9.73 | 9.88 | 0.08 | 0.82% | 9.70 | 9.96 | 78251 | 7717.05 | 2.28% |
| 2025-11-06 | 9.77 | 9.80 | 0.04 | 0.41% | 9.69 | 9.92 | 69324 | 6785.77 | 2.02% |
| 2025-11-05 | 9.48 | 9.76 | 0.23 | 2.41% | 9.44 | 9.81 | 77796 | 7547.88 | 2.27% |
| 2025-11-04 | 9.53 | 9.53 | -0.01 | -0.10% | 9.48 | 9.61 | 45129 | 4307.45 | 1.32% |
| 2025-11-03 | 9.43 | 9.54 | 0.13 | 1.38% | 9.38 | 9.56 | 42346 | 4013.24 | 1.23% |
| 2025-10-31 | 9.30 | 9.41 | 0.09 | 0.97% | 9.30 | 9.46 | 33106 | 3115.65 | 0.97% |
| 2025-10-30 | 9.47 | 9.32 | -0.16 | -1.69% | 9.30 | 9.50 | 54299 | 5099.29 | 1.58% |
| 2025-10-29 | 9.59 | 9.48 | -0.12 | -1.25% | 9.40 | 9.64 | 55924 | 5298.52 | 1.63% |
| 2025-10-28 | 9.60 | 9.60 | -0.04 | -0.41% | 9.53 | 9.65 | 42022 | 4029.23 | 1.23% |
| 2025-10-27 | 9.51 | 9.64 | 0.15 | 1.58% | 9.42 | 9.69 | 66390 | 6353.32 | 1.94% |
| 2025-10-24 | 9.51 | 9.49 | 0.00 | 0.00% | 9.45 | 9.55 | 46612 | 4428.07 | 1.36% |
| 2025-10-23 | 9.37 | 9.49 | 0.13 | 1.39% | 9.25 | 9.50 | 57796 | 5423.43 | 1.69% |
| 2025-10-22 | 9.31 | 9.36 | 0.04 | 0.43% | 9.29 | 9.44 | 53669 | 5030.15 | 1.56% |
| 2025-10-21 | 9.23 | 9.32 | 0.12 | 1.30% | 9.15 | 9.35 | 58434 | 5416.82 | 1.70% |
| 2025-10-20 | 9.30 | 9.20 | 0.08 | 0.88% | 9.11 | 9.31 | 63373 | 5812.22 | 1.85% |
| 2025-10-17 | 9.63 | 9.12 | -0.70 | -7.13% | 9.06 | 9.65 | 166494 | 15519.62 | 4.85% |
| 2025-10-16 | 10.07 | 9.82 | -0.20 | -2.00% | 9.82 | 10.16 | 76843 | 7653.87 | 2.24% |
| 2025-10-15 | 9.94 | 10.02 | 0.05 | 0.50% | 9.78 | 10.03 | 105484 | 10427.58 | 3.08% |
| 2025-10-14 | 10.25 | 9.97 | -0.27 | -2.64% | 9.95 | 10.32 | 125853 | 12720.99 | 3.67% |
| 2025-10-13 | 10.10 | 10.24 | -0.35 | -3.31% | 9.90 | 10.28 | 115716 | 11751.59 | 3.37% |
| 2025-10-10 | 10.45 | 10.59 | 0.12 | 1.15% | 10.22 | 10.70 | 185143 | 19297.14 | 5.40% |
| 2025-10-09 | 10.48 | 10.47 | 0.02 | 0.19% | 10.39 | 10.53 | 122492 | 12793.59 | 3.57% |
| 2025-09-30 | 10.79 | 10.45 | -0.20 | -1.88% | 10.42 | 10.80 | 165330 | 17392.83 | 4.82% |
| 2025-09-29 | 10.94 | 10.65 | -0.28 | -2.56% | 10.58 | 11.17 | 284306 | 30642.61 | 8.29% |
| 2025-09-26 | 10.57 | 10.93 | 0.29 | 2.73% | 10.35 | 10.94 | 324646 | 34822.43 | 9.47% |
| 2025-09-25 | 10.70 | 10.64 | -0.09 | -0.84% | 10.50 | 10.84 | 214129 | 22791.12 | 6.24% |
| 2025-09-24 | 10.47 | 10.73 | 0.09 | 0.85% | 10.41 | 10.74 | 292237 | 30994.09 | 8.52% |
| 2025-09-23 | 10.20 | 10.64 | 0.43 | 4.21% | 10.00 | 10.79 | 410460 | 43020.27 | 11.97% |
| 2025-09-22 | 10.06 | 10.21 | 0.16 | 1.59% | 10.06 | 10.57 | 136064 | 13894.89 | 3.97% |
| 2025-09-19 | 10.22 | 10.05 | -0.15 | -1.47% | 10.00 | 10.68 | 172832 | 17686.14 | 5.04% |
| 2025-09-18 | 10.45 | 10.20 | -0.36 | -3.41% | 10.11 | 10.50 | 184955 | 19034.63 | 5.39% |
| 2025-09-17 | 10.45 | 10.56 | 0.10 | 0.96% | 10.35 | 10.67 | 201586 | 21248.90 | 5.88% |
| 2025-09-16 | 10.41 | 10.46 | -0.07 | -0.66% | 10.32 | 10.47 | 172599 | 17932.64 | 5.03% |
| 2025-09-15 | 10.31 | 10.53 | 0.20 | 1.94% | 10.25 | 10.69 | 303590 | 31790.13 | 8.85% |
| 2025-09-12 | 9.98 | 10.33 | 0.35 | 3.51% | 9.90 | 10.98 | 351415 | 36753.36 | 10.25% |
| 2025-09-11 | 9.88 | 9.98 | 0.08 | 0.81% | 9.70 | 9.98 | 82708 | 8141.77 | 2.41% |
| 2025-09-10 | 9.91 | 9.90 | -0.03 | -0.30% | 9.87 | 10.03 | 65740 | 6523.06 | 1.92% |
| 2025-09-09 | 10.10 | 9.93 | -0.22 | -2.17% | 9.90 | 10.11 | 92605 | 9245.32 | 2.70% |
| 2025-09-08 | 10.13 | 10.15 | 0.03 | 0.30% | 10.00 | 10.19 | 131266 | 13252.33 | 3.83% |
| 2025-09-05 | 9.95 | 10.12 | 0.21 | 2.12% | 9.84 | 10.12 | 133336 | 13413.98 | 3.89% |
| 2025-09-04 | 9.75 | 9.91 | 0.16 | 1.64% | 9.71 | 10.09 | 128844 | 12794.23 | 3.76% |
| 2025-09-03 | 10.09 | 9.75 | -0.34 | -3.37% | 9.71 | 10.13 | 115478 | 11483.26 | 3.37% |
| 2025-09-02 | 10.17 | 10.09 | -0.12 | -1.18% | 9.99 | 10.19 | 140701 | 14183.30 | 4.10% |
| 2025-09-01 | 9.85 | 10.21 | 0.34 | 3.44% | 9.78 | 10.25 | 217703 | 21968.95 | 6.35% |
| 2025-08-29 | 9.74 | 9.87 | 0.11 | 1.13% | 9.68 | 9.92 | 119267 | 11726.82 | 3.48% |
| 2025-08-28 | 9.83 | 9.76 | -0.02 | -0.20% | 9.44 | 9.93 | 156982 | 15188.51 | 4.58% |
| 2025-08-27 | 10.01 | 9.78 | -0.32 | -3.17% | 9.78 | 10.15 | 220106 | 21898.97 | 6.42% |
| 2025-08-26 | 10.08 | 10.10 | -0.02 | -0.20% | 10.04 | 10.20 | 141711 | 14355.25 | 4.13% |
| 2025-08-25 | 10.17 | 10.12 | -0.01 | -0.10% | 10.05 | 10.21 | 152893 | 15458.62 | 4.46% |
| 2025-08-22 | 10.09 | 10.13 | 0.10 | 1.00% | 10.01 | 10.15 | 180143 | 18201.18 | 5.25% |
| 2025-08-21 | 10.18 | 10.03 | -0.16 | -1.57% | 9.96 | 10.22 | 209894 | 21150.58 | 6.12% |
| 2025-08-20 | 10.26 | 10.19 | -0.13 | -1.26% | 10.15 | 10.35 | 225694 | 23048.78 | 6.58% |
| 2025-08-19 | 10.26 | 10.32 | -0.28 | -2.64% | 10.10 | 10.38 | 397052 | 40683.70 | 11.58% |
| 2025-08-18 | 10.50 | 10.60 | 0.22 | 2.12% | 10.08 | 10.99 | 704713 | 73353.24 | 20.55% |
| 2025-08-15 | 9.43 | 10.38 | 0.94 | 9.96% | 9.41 | 10.38 | 435867 | 43874.38 | 12.71% |
深证大盘股票行情在线 K线走势图
茂硕电源(002660)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
