蒙娜丽莎(002918)股票行情
蒙娜丽莎(002918)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 |
|---|
| 2025-03-28 | 9.78 | 10.23 | 0.46 | 4.71% | 9.71 | 10.50 | 303943 | 30917.91 | 13.85% |
| 2025-03-27 | 9.75 | 9.77 | -0.04 | -0.41% | 9.67 | 9.95 | 97909 | 9592.13 | 4.46% |
| 2025-03-26 | 9.96 | 9.81 | -0.10 | -1.01% | 9.78 | 10.05 | 122852 | 12142.59 | 5.60% |
| 2025-03-25 | 9.80 | 9.91 | 0.06 | 0.61% | 9.69 | 10.07 | 180541 | 17864.76 | 8.23% |
| 2025-03-24 | 9.57 | 9.85 | 0.29 | 3.03% | 9.43 | 10.20 | 205225 | 20148.79 | 9.35% |
| 2025-03-21 | 9.48 | 9.56 | 0.04 | 0.42% | 9.47 | 9.62 | 65377 | 6235.99 | 2.98% |
| 2025-03-20 | 9.53 | 9.52 | -0.05 | -0.52% | 9.50 | 9.62 | 53226 | 5085.90 | 2.43% |
| 2025-03-19 | 9.56 | 9.57 | -0.03 | -0.31% | 9.53 | 9.68 | 61907 | 5945.28 | 2.82% |
| 2025-03-18 | 9.64 | 9.60 | -0.01 | -0.10% | 9.48 | 9.64 | 55755 | 5320.56 | 2.54% |
| 2025-03-17 | 9.50 | 9.61 | 0.14 | 1.48% | 9.50 | 9.66 | 85379 | 8207.19 | 3.89% |
| 2025-03-14 | 9.28 | 9.47 | 0.17 | 1.83% | 9.26 | 9.47 | 73563 | 6908.21 | 3.35% |
| 2025-03-13 | 9.35 | 9.30 | -0.08 | -0.85% | 9.15 | 9.39 | 66504 | 6159.23 | 3.03% |
| 2025-03-12 | 9.52 | 9.38 | -0.17 | -1.78% | 9.35 | 9.55 | 81027 | 7645.63 | 3.69% |
| 2025-03-11 | 9.51 | 9.55 | -0.07 | -0.73% | 9.38 | 9.57 | 75974 | 7183.54 | 3.46% |
| 2025-03-10 | 9.66 | 9.62 | -0.05 | -0.52% | 9.50 | 9.72 | 108811 | 10429.79 | 4.96% |
| 2025-03-07 | 9.30 | 9.67 | 0.27 | 2.87% | 9.26 | 9.89 | 213703 | 20644.14 | 9.74% |
| 2025-03-06 | 9.01 | 9.40 | 0.40 | 4.44% | 8.93 | 9.40 | 144040 | 13268.07 | 6.56% |
| 2025-03-05 | 9.31 | 9.00 | -0.34 | -3.64% | 8.91 | 9.32 | 135309 | 12217.04 | 6.17% |
| 2025-03-04 | 9.38 | 9.34 | -0.08 | -0.85% | 9.15 | 9.38 | 83151 | 7705.28 | 3.79% |
| 2025-03-03 | 9.47 | 9.42 | -0.05 | -0.53% | 9.34 | 9.63 | 83205 | 7901.92 | 3.79% |
| 2025-02-28 | 9.60 | 9.47 | -0.17 | -1.76% | 9.46 | 9.70 | 96934 | 9270.62 | 4.42% |
| 2025-02-27 | 9.61 | 9.64 | 0.06 | 0.63% | 9.44 | 9.73 | 89712 | 8595.65 | 4.09% |
| 2025-02-26 | 9.32 | 9.58 | 0.22 | 2.35% | 9.32 | 9.60 | 98784 | 9403.88 | 4.50% |
| 2025-02-25 | 9.50 | 9.36 | -0.14 | -1.47% | 9.31 | 9.50 | 66358 | 6226.40 | 3.02% |
| 2025-02-24 | 9.41 | 9.50 | 0.07 | 0.74% | 9.31 | 9.53 | 85406 | 8085.90 | 3.89% |
| 2025-02-21 | 9.48 | 9.43 | -0.08 | -0.84% | 9.30 | 9.60 | 80209 | 7560.56 | 3.65% |
| 2025-02-20 | 9.44 | 9.51 | 0.06 | 0.63% | 9.42 | 9.73 | 74897 | 7152.27 | 3.41% |
| 2025-02-19 | 9.33 | 9.45 | 0.06 | 0.64% | 9.26 | 9.46 | 81090 | 7617.58 | 3.69% |
| 2025-02-18 | 9.91 | 9.39 | -0.54 | -5.44% | 9.37 | 9.91 | 132439 | 12742.70 | 6.03% |
| 2025-02-17 | 9.90 | 9.93 | 0.02 | 0.20% | 9.80 | 9.94 | 117282 | 11575.27 | 5.34% |
| 2025-02-14 | 9.91 | 9.91 | -0.09 | -0.90% | 9.73 | 10.10 | 174948 | 17317.40 | 7.97% |
| 2025-02-13 | 9.51 | 10.00 | 0.46 | 4.82% | 9.51 | 10.39 | 275057 | 27537.69 | 12.53% |
| 2025-02-12 | 9.41 | 9.54 | 0.07 | 0.74% | 9.39 | 9.57 | 99321 | 9397.19 | 4.53% |
| 2025-02-11 | 9.60 | 9.47 | -0.09 | -0.94% | 9.36 | 9.62 | 93168 | 8794.23 | 4.25% |
| 2025-02-10 | 9.39 | 9.56 | 0.17 | 1.81% | 9.32 | 9.57 | 122998 | 11613.77 | 5.60% |
| 2025-02-07 | 9.26 | 9.39 | 0.07 | 0.75% | 9.22 | 9.50 | 142176 | 13344.25 | 6.48% |
| 2025-02-06 | 9.22 | 9.32 | 0.07 | 0.76% | 9.05 | 9.32 | 131502 | 12076.80 | 5.99% |
| 2025-02-05 | 9.34 | 9.25 | -0.05 | -0.54% | 9.12 | 9.35 | 69036 | 6379.09 | 3.15% |
| 2025-01-27 | 9.27 | 9.30 | -0.01 | -0.11% | 9.27 | 9.48 | 84309 | 7895.61 | 3.84% |
| 2025-01-24 | 9.29 | 9.31 | 0.06 | 0.65% | 9.15 | 9.37 | 103325 | 9568.55 | 4.71% |
| 2025-01-23 | 9.50 | 9.25 | -0.17 | -1.80% | 9.24 | 9.64 | 126042 | 11909.07 | 5.74% |
| 2025-01-22 | 9.90 | 9.42 | -0.56 | -5.61% | 9.42 | 9.96 | 162450 | 15637.88 | 7.40% |
| 2025-01-21 | 10.13 | 9.98 | -0.10 | -0.99% | 9.86 | 10.14 | 120691 | 12007.89 | 5.50% |
| 2025-01-20 | 10.00 | 10.08 | 0.06 | 0.60% | 9.77 | 10.50 | 166904 | 16767.86 | 7.60% |
| 2025-01-17 | 10.21 | 10.02 | -0.30 | -2.91% | 10.00 | 10.26 | 166967 | 16836.62 | 7.61% |
| 2025-01-16 | 10.10 | 10.32 | 0.34 | 3.41% | 9.95 | 10.50 | 259408 | 26497.55 | 11.82% |
| 2025-01-15 | 10.39 | 9.98 | -0.66 | -6.20% | 9.91 | 10.47 | 263385 | 26760.90 | 12.00% |
| 2025-01-14 | 10.20 | 10.64 | 0.33 | 3.20% | 9.90 | 10.84 | 324661 | 33605.54 | 14.79% |
| 2025-01-13 | 10.75 | 10.31 | -1.14 | -9.96% | 10.31 | 10.86 | 248138 | 25824.38 | 11.31% |
| 2025-01-10 | 12.46 | 11.45 | -1.27 | -9.98% | 11.45 | 12.66 | 362136 | 43480.74 | 16.50% |
| 2025-01-09 | 13.38 | 12.72 | -0.58 | -4.36% | 12.51 | 13.85 | 495325 | 64647.66 | 22.57% |
| 2025-01-08 | 11.66 | 13.30 | 1.21 | 10.01% | 11.55 | 13.30 | 529631 | 67584.41 | 24.13% |
| 2025-01-07 | 11.70 | 12.09 | 0.13 | 1.09% | 11.18 | 12.40 | 413299 | 48113.34 | 18.83% |
| 2025-01-06 | 10.98 | 11.96 | 0.55 | 4.82% | 10.71 | 11.98 | 400987 | 45788.68 | 18.27% |
| 2025-01-03 | 12.08 | 11.41 | -0.21 | -1.81% | 11.07 | 12.39 | 549953 | 64957.91 | 25.06% |
| 2025-01-02 | 10.38 | 11.62 | 1.06 | 10.04% | 10.32 | 11.62 | 318051 | 36711.77 | 14.49% |
| 2024-12-31 | 11.25 | 10.56 | -0.79 | -6.96% | 10.50 | 11.40 | 239437 | 26069.22 | 10.91% |
| 2024-12-30 | 11.05 | 11.35 | 0.09 | 0.80% | 10.61 | 11.86 | 351129 | 39543.81 | 16.00% |
| 2024-12-27 | 10.76 | 11.26 | 0.36 | 3.30% | 10.72 | 11.40 | 359606 | 39942.10 | 16.39% |
| 2024-12-26 | 10.48 | 10.90 | 0.30 | 2.83% | 10.46 | 11.45 | 347549 | 37829.29 | 15.84% |
| 2024-12-25 | 10.80 | 10.60 | -0.59 | -5.27% | 10.20 | 11.01 | 334035 | 35260.82 | 15.22% |
| 2024-12-24 | 11.30 | 11.19 | 0.00 | 0.00% | 10.81 | 12.08 | 576864 | 65929.57 | 26.29% |
| 2024-12-23 | 10.05 | 11.19 | 1.02 | 10.03% | 9.81 | 11.19 | 247811 | 26686.45 | 11.29% |
| 2024-12-20 | 10.63 | 10.17 | -0.78 | -7.12% | 10.13 | 11.39 | 445270 | 47163.14 | 20.29% |
| 2024-12-19 | 11.47 | 10.95 | -0.23 | -2.06% | 10.67 | 12.30 | 678705 | 79251.05 | 30.93% |
| 2024-12-18 | 10.16 | 11.18 | 1.02 | 10.04% | 10.04 | 11.18 | 374089 | 40106.77 | 17.05% |
| 2024-12-17 | 9.62 | 10.16 | 0.92 | 9.96% | 9.62 | 10.16 | 361215 | 36274.09 | 16.46% |
| 2024-12-16 | 9.30 | 9.24 | -0.06 | -0.65% | 9.18 | 9.52 | 75611 | 7037.93 | 3.45% |
| 2024-12-13 | 9.56 | 9.30 | -0.26 | -2.72% | 9.28 | 9.58 | 114794 | 10769.15 | 5.23% |
| 2024-12-12 | 9.15 | 9.56 | 0.42 | 4.60% | 9.11 | 9.63 | 165263 | 15554.58 | 7.53% |
| 2024-12-11 | 8.98 | 9.14 | 0.16 | 1.78% | 8.95 | 9.20 | 64666 | 5899.96 | 2.95% |
| 2024-12-10 | 9.23 | 8.98 | 0.03 | 0.34% | 8.96 | 9.26 | 75419 | 6877.68 | 3.44% |
| 2024-12-09 | 8.96 | 8.95 | -0.01 | -0.11% | 8.84 | 9.03 | 45125 | 4037.41 | 2.06% |
| 2024-12-06 | 8.78 | 8.96 | 0.15 | 1.70% | 8.78 | 8.98 | 50493 | 4509.02 | 2.30% |
| 2024-12-05 | 8.69 | 8.81 | 0.09 | 1.03% | 8.66 | 8.81 | 35975 | 3147.36 | 1.64% |
| 2024-12-04 | 8.90 | 8.72 | -0.24 | -2.68% | 8.66 | 8.92 | 51136 | 4492.43 | 2.33% |
| 2024-12-03 | 8.96 | 8.96 | -0.02 | -0.22% | 8.81 | 8.99 | 63421 | 5640.13 | 2.89% |
| 2024-12-02 | 8.90 | 8.98 | 0.03 | 0.34% | 8.89 | 9.01 | 56201 | 5035.46 | 2.56% |
| 2024-11-29 | 8.75 | 8.95 | 0.15 | 1.70% | 8.74 | 9.08 | 76358 | 6821.58 | 3.48% |
| 2024-11-28 | 8.72 | 8.80 | 0.08 | 0.92% | 8.67 | 8.98 | 56600 | 4988.65 | 2.58% |
深证大盘股票行情在线 K线走势图
