铭利达(301268)股票行情 铭利达股票行情 301268股票行情_爱股网
铭利达(301268)股票行情
铭利达(301268)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 |
|---|
| 2025-10-28 | 21.73 | 21.69 | -0.24 | -1.09% | 21.58 | 22.07 | 21193 | 4622.19 | 0.61% | 0.00 |
| 2025-10-27 | 21.63 | 21.93 | 0.50 | 2.33% | 21.54 | 22.26 | 29696 | 6502.94 | 0.85% | 0.00 |
| 2025-10-24 | 21.31 | 21.43 | 0.12 | 0.56% | 21.31 | 21.60 | 19255 | 4130.55 | 0.55% | 0.00 |
| 2025-10-23 | 21.20 | 21.31 | 0.11 | 0.52% | 20.79 | 21.39 | 21816 | 4598.55 | 0.63% | 0.00 |
| 2025-10-22 | 21.96 | 21.20 | -0.80 | -3.64% | 21.13 | 22.08 | 24886 | 5328.80 | 0.71% | 0.00 |
| 2025-10-21 | 21.49 | 22.00 | 0.59 | 2.76% | 21.34 | 22.25 | 28913 | 6324.01 | 0.83% | 0.00 |
| 2025-10-20 | 21.48 | 21.41 | 0.24 | 1.13% | 21.14 | 21.79 | 23620 | 5069.77 | 0.68% | 0.00 |
| 2025-10-17 | 22.34 | 21.17 | -1.21 | -5.41% | 21.12 | 22.56 | 34749 | 7514.75 | 1.00% | 0.00 |
| 2025-10-16 | 22.95 | 22.38 | -0.64 | -2.78% | 22.22 | 23.10 | 23308 | 5254.95 | 0.67% | 0.00 |
| 2025-10-15 | 22.46 | 23.02 | 0.64 | 2.86% | 22.40 | 23.10 | 30145 | 6885.94 | 1.67% | 0.00 |
| 2025-10-14 | 23.47 | 22.38 | -0.92 | -3.95% | 21.96 | 23.48 | 45987 | 10394.74 | 2.55% | 1.00 |
| 2025-10-13 | 22.30 | 23.30 | -0.14 | -0.60% | 21.47 | 23.59 | 50889 | 11590.81 | 2.82% | 0.00 |
| 2025-10-10 | 23.67 | 23.44 | -0.29 | -1.22% | 23.30 | 24.15 | 37128 | 8760.90 | 2.06% | 10.00 |
| 2025-10-09 | 23.86 | 23.73 | 0.00 | 0.00% | 23.60 | 24.35 | 49230 | 11823.80 | 2.73% | 0.00 |
| 2025-09-30 | 22.86 | 23.73 | 0.82 | 3.58% | 22.71 | 24.58 | 63442 | 15111.10 | 3.52% | 0.00 |
| 2025-09-29 | 21.90 | 22.91 | 1.03 | 4.71% | 21.88 | 23.40 | 55077 | 12592.37 | 3.05% | 0.00 |
| 2025-09-26 | 22.27 | 21.88 | -0.46 | -2.06% | 21.88 | 22.50 | 27790 | 6163.33 | 1.54% | 0.00 |
| 2025-09-25 | 22.58 | 22.34 | -0.31 | -1.37% | 22.19 | 22.83 | 39642 | 8932.26 | 2.20% | 0.00 |
| 2025-09-24 | 22.29 | 22.65 | 0.26 | 1.16% | 22.00 | 22.65 | 27080 | 6070.62 | 1.50% | 10.00 |
| 2025-09-23 | 22.57 | 22.39 | -0.31 | -1.37% | 21.80 | 23.15 | 38261 | 8524.42 | 2.12% | 0.00 |
| 2025-09-22 | 22.15 | 22.70 | 0.59 | 2.67% | 21.85 | 22.83 | 46957 | 10461.27 | 2.60% | 0.00 |
| 2025-09-19 | 22.20 | 22.11 | -0.24 | -1.07% | 22.06 | 22.66 | 40710 | 9100.24 | 2.26% | 0.00 |
| 2025-09-18 | 23.34 | 22.35 | -1.00 | -4.28% | 21.91 | 23.60 | 72744 | 16656.38 | 4.03% | 0.00 |
| 2025-09-17 | 23.70 | 23.35 | -0.48 | -2.01% | 23.25 | 23.84 | 42204 | 9933.69 | 2.34% | 0.00 |
| 2025-09-16 | 23.22 | 23.83 | 0.61 | 2.63% | 22.90 | 23.96 | 48757 | 11474.71 | 2.70% | 0.00 |
| 2025-09-15 | 23.73 | 23.22 | -0.69 | -2.89% | 23.16 | 24.00 | 38894 | 9134.88 | 2.16% | 0.00 |
| 2025-09-12 | 24.00 | 23.91 | -0.15 | -0.62% | 23.45 | 24.22 | 60340 | 14394.66 | 3.34% | 0.00 |
| 2025-09-11 | 23.67 | 24.06 | 0.11 | 0.46% | 23.23 | 24.50 | 62652 | 14948.82 | 3.47% | 7.00 |
| 2025-09-10 | 23.01 | 23.95 | 0.86 | 3.72% | 23.01 | 24.24 | 61681 | 14653.27 | 3.42% | 0.00 |
| 2025-09-09 | 23.61 | 23.09 | -0.62 | -2.61% | 23.06 | 23.69 | 42808 | 9997.36 | 2.37% | 0.00 |
| 2025-09-08 | 23.42 | 23.71 | 0.29 | 1.24% | 23.20 | 23.79 | 64942 | 15267.80 | 3.60% | 0.00 |
| 2025-09-05 | 22.74 | 23.42 | 1.04 | 4.65% | 22.56 | 23.58 | 71024 | 16536.07 | 3.94% | 0.00 |
| 2025-09-04 | 22.99 | 22.38 | -0.33 | -1.45% | 21.92 | 23.71 | 70572 | 16151.65 | 3.91% | 0.00 |
| 2025-09-03 | 23.56 | 22.71 | -1.09 | -4.58% | 22.63 | 23.88 | 66269 | 15338.94 | 3.67% | 0.00 |
| 2025-09-02 | 24.85 | 23.80 | -1.32 | -5.25% | 22.86 | 25.08 | 114770 | 27072.10 | 6.36% | 0.00 |
| 2025-09-01 | 24.26 | 25.12 | 0.86 | 3.54% | 23.76 | 25.45 | 159695 | 39454.04 | 8.85% | 0.00 |
| 2025-08-29 | 23.81 | 24.26 | 0.07 | 0.29% | 23.76 | 25.98 | 180203 | 44900.99 | 9.99% | 0.00 |
| 2025-08-28 | 23.00 | 24.19 | 1.72 | 7.65% | 23.00 | 24.44 | 159967 | 38040.32 | 8.87% | 4.00 |
| 2025-08-27 | 21.80 | 22.47 | 0.72 | 3.31% | 21.72 | 23.45 | 112107 | 25513.24 | 6.21% | 0.00 |
| 2025-08-26 | 21.66 | 21.75 | -0.03 | -0.14% | 21.53 | 22.45 | 43916 | 9675.87 | 2.43% | 0.00 |
| 2025-08-25 | 21.99 | 21.78 | -0.11 | -0.50% | 21.63 | 22.26 | 41016 | 8978.95 | 2.27% | 0.00 |
| 2025-08-22 | 21.72 | 21.89 | 0.18 | 0.83% | 21.70 | 21.98 | 34680 | 7583.25 | 1.92% | 0.00 |
| 2025-08-21 | 22.10 | 21.71 | -0.31 | -1.41% | 21.60 | 22.24 | 34117 | 7436.16 | 1.89% | 0.00 |
| 2025-08-20 | 22.29 | 22.02 | -0.22 | -0.99% | 21.55 | 22.29 | 44488 | 9711.89 | 2.47% | 0.00 |
| 2025-08-19 | 22.80 | 22.24 | -0.78 | -3.39% | 22.06 | 22.98 | 60044 | 13429.46 | 3.33% | 0.00 |
| 2025-08-18 | 22.25 | 23.02 | 0.91 | 4.12% | 21.80 | 23.14 | 90883 | 20555.85 | 5.04% | 0.00 |
| 2025-08-15 | 20.80 | 22.11 | 1.21 | 5.79% | 20.76 | 22.55 | 86838 | 18877.29 | 4.81% | 0.00 |
| 2025-08-14 | 21.72 | 20.90 | -0.86 | -3.95% | 20.81 | 21.84 | 57505 | 12180.01 | 3.19% | 0.00 |
| 2025-08-13 | 21.70 | 21.76 | 0.00 | 0.00% | 21.57 | 22.01 | 54315 | 11785.21 | 3.01% | 0.00 |
| 2025-08-12 | 21.98 | 21.76 | -0.29 | -1.32% | 21.53 | 22.38 | 72525 | 15827.52 | 4.02% | 0.00 |
| 2025-08-11 | 22.48 | 22.05 | -0.47 | -2.09% | 21.80 | 23.23 | 142421 | 31769.72 | 7.90% | 0.00 |
| 2025-08-08 | 20.63 | 22.52 | 1.69 | 8.11% | 20.45 | 22.90 | 107251 | 23325.62 | 5.95% | 0.00 |
| 2025-08-07 | 21.34 | 20.83 | -0.63 | -2.94% | 20.67 | 21.51 | 54432 | 11396.57 | 3.02% | 0.00 |
| 2025-08-06 | 21.30 | 21.46 | -0.04 | -0.19% | 21.10 | 21.73 | 64381 | 13802.33 | 3.57% | 0.00 |
| 2025-08-05 | 20.66 | 21.50 | 0.96 | 4.67% | 20.63 | 22.55 | 126824 | 27452.96 | 7.03% | 0.00 |
| 2025-08-04 | 19.34 | 20.54 | 1.13 | 5.82% | 19.17 | 20.78 | 61889 | 12424.33 | 3.43% | 0.00 |
| 2025-08-01 | 19.18 | 19.41 | 0.23 | 1.20% | 19.12 | 19.55 | 22882 | 4427.94 | 1.27% | 0.00 |
| 2025-07-31 | 19.18 | 19.18 | -0.01 | -0.05% | 19.06 | 19.57 | 23998 | 4638.45 | 1.33% | 0.00 |
| 2025-07-30 | 19.69 | 19.19 | -0.56 | -2.84% | 19.07 | 19.72 | 23156 | 4472.50 | 1.28% | 0.00 |
| 2025-07-29 | 19.52 | 19.75 | 0.23 | 1.18% | 19.42 | 19.78 | 24404 | 4781.84 | 1.35% | 0.00 |
| 2025-07-28 | 19.50 | 19.52 | 0.00 | 0.00% | 19.37 | 19.90 | 25544 | 5017.51 | 1.42% | 0.00 |
| 2025-07-25 | 19.12 | 19.52 | 0.29 | 1.51% | 19.02 | 19.62 | 28436 | 5494.60 | 1.58% | 0.00 |
| 2025-07-24 | 19.19 | 19.23 | 0.16 | 0.84% | 19.01 | 19.34 | 17979 | 3456.08 | 1.00% | 0.00 |
| 2025-07-23 | 19.18 | 19.07 | -0.13 | -0.68% | 18.99 | 19.32 | 27046 | 5178.75 | 1.50% | 0.00 |
| 2025-07-22 | 19.41 | 19.20 | -0.22 | -1.13% | 19.12 | 19.46 | 24681 | 4749.25 | 1.37% | 0.00 |
| 2025-07-21 | 19.24 | 19.42 | 0.22 | 1.15% | 19.11 | 19.49 | 27480 | 5308.55 | 1.52% | 0.00 |
| 2025-07-18 | 19.17 | 19.20 | 0.03 | 0.16% | 19.09 | 19.76 | 32986 | 6371.63 | 1.83% | 0.00 |
| 2025-07-17 | 18.71 | 19.17 | 0.43 | 2.29% | 18.61 | 19.34 | 28438 | 5404.61 | 1.58% | 0.00 |
| 2025-07-16 | 18.82 | 18.74 | -0.12 | -0.64% | 18.63 | 18.98 | 20617 | 3878.43 | 1.14% | 0.00 |
| 2025-07-15 | 18.86 | 18.86 | 0.00 | 0.00% | 18.55 | 19.47 | 27720 | 5256.45 | 1.54% | 0.00 |
| 2025-07-14 | 18.90 | 18.86 | 0.05 | 0.27% | 18.73 | 19.02 | 16603 | 3134.63 | 0.92% | 0.00 |
| 2025-07-11 | 18.80 | 18.81 | 0.04 | 0.21% | 18.52 | 18.93 | 20899 | 3915.25 | 1.16% | 0.00 |
| 2025-07-10 | 18.95 | 18.77 | -0.18 | -0.95% | 18.72 | 19.11 | 17729 | 3340.85 | 0.98% | 0.00 |
| 2025-07-09 | 19.37 | 18.95 | -0.42 | -2.17% | 18.90 | 19.47 | 28257 | 5412.67 | 1.57% | 0.00 |
| 2025-07-08 | 18.70 | 19.37 | 0.61 | 3.25% | 18.63 | 19.42 | 33829 | 6469.11 | 1.88% | 0.00 |
| 2025-07-07 | 18.82 | 18.76 | -0.14 | -0.74% | 18.70 | 19.04 | 19702 | 3711.54 | 1.09% | 0.00 |
| 2025-07-04 | 18.91 | 18.90 | 0.02 | 0.11% | 18.67 | 19.32 | 46877 | 8912.19 | 2.60% | 0.00 |
| 2025-07-03 | 18.21 | 18.88 | 0.59 | 3.23% | 18.03 | 19.38 | 48707 | 9111.06 | 2.70% | 0.00 |
| 2025-07-02 | 18.18 | 18.29 | 0.08 | 0.44% | 18.00 | 18.39 | 33214 | 6043.18 | 1.84% | 0.00 |
| 2025-07-01 | 18.50 | 18.21 | -0.34 | -1.83% | 17.94 | 18.59 | 31646 | 5750.43 | 1.75% | 0.00 |
深证大盘股票行情在线 K线走势图
铭利达(301268)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
