当前位置: 爱股网 > 股票行情 > 铭利达(301268)股票行情

铭利达(301268)股票行情

铭利达(301268)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	21.23	21.53	0.11	0.51%	21.07	21.79	34325	7375.80	1.00%	0.00
2026-03-26	22.02	21.42	-0.61	-2.77%	21.21	22.03	39932	8578.28	1.16%	0.00
2026-03-25	21.96	22.03	0.14	0.64%	21.71	22.60	46721	10343.05	1.36%	0.00
2026-03-24	21.94	21.89	0.64	3.01%	21.06	22.22	63315	13706.31	1.84%	0.00
2026-03-23	22.96	21.25	-1.91	-8.25%	20.93	23.52	95024	20979.62	2.76%	0.00
2026-03-20	21.13	23.16	2.13	10.13%	21.13	23.98	135255	31257.29	3.92%	0.00
2026-03-19	21.56	21.03	-0.63	-2.91%	20.96	21.62	32355	6858.17	0.94%	0.00
2026-03-18	21.69	21.66	0.12	0.56%	21.07	21.77	43039	9229.02	1.25%	0.00
2026-03-17	22.97	21.54	-1.22	-5.36%	21.50	23.00	54249	11977.93	1.57%	0.00
2026-03-16	23.61	22.76	-0.85	-3.60%	22.54	23.70	69538	15870.81	2.02%	0.00
2026-03-13	25.74	23.61	-2.60	-9.92%	23.58	25.83	110971	26802.67	3.22%	0.00
2026-03-12	24.91	26.21	1.61	6.54%	24.70	26.96	124200	32544.95	3.60%	0.00
2026-03-11	23.60	24.60	1.00	4.24%	23.38	24.74	84228	20382.52	2.44%	0.00
2026-03-10	23.34	23.60	0.33	1.42%	23.04	23.69	44838	10517.46	1.30%	0.00
2026-03-09	22.81	23.27	0.03	0.13%	22.38	23.53	58617	13486.61	1.70%	0.00
2026-03-06	22.26	23.24	0.93	4.17%	22.23	23.74	67495	15701.22	1.96%	0.00
2026-03-05	23.34	22.31	-0.68	-2.96%	22.14	23.47	56732	12774.68	1.65%	0.00
2026-03-04	23.44	22.99	-0.66	-2.79%	22.89	24.25	71875	16772.63	2.09%	0.00
2026-03-03	22.51	23.65	1.29	5.77%	22.36	24.98	135805	32286.47	3.94%	0.00
2026-03-02	22.73	22.36	-0.60	-2.61%	22.25	22.94	47687	10743.36	1.38%	0.00
2026-02-27	23.39	22.96	-0.42	-1.80%	22.75	23.39	38589	8848.32	1.12%	0.00
2026-02-26	23.81	23.38	-0.37	-1.56%	23.24	23.84	42292	9928.41	1.23%	0.00
2026-02-25	23.90	23.75	-0.21	-0.88%	23.51	24.19	44167	10557.22	1.28%	0.00
2026-02-24	24.37	23.96	-0.05	-0.21%	23.70	24.63	52985	12728.74	1.54%	0.00
2026-02-13	24.61	24.01	-0.82	-3.30%	24.01	24.81	65508	15870.63	1.90%	1.00
2026-02-12	24.15	24.83	0.72	2.99%	24.02	25.36	94232	23386.54	2.73%	0.00
2026-02-11	24.56	24.11	-0.45	-1.83%	24.08	25.04	90495	22033.45	2.63%	0.00
2026-02-10	23.70	24.56	0.91	3.85%	23.36	24.88	127926	31072.34	3.71%	0.00
2026-02-09	22.49	23.65	1.08	4.79%	22.10	24.50	161813	38590.51	4.69%	1.00
2026-02-06	19.80	22.57	2.66	13.36%	19.70	23.10	167419	36707.64	4.86%	0.00
2026-02-05	20.16	19.91	-0.35	-1.73%	19.64	20.16	38651	7680.96	1.12%	0.00
2026-02-04	19.18	20.26	1.05	5.47%	19.02	20.36	67445	13457.64	1.96%	0.00
2026-02-03	18.91	19.21	0.44	2.34%	18.80	19.25	27722	5282.61	0.80%	0.00
2026-02-02	19.05	18.77	-0.53	-2.75%	18.71	19.30	36738	6985.46	1.07%	0.00
2026-01-30	19.26	19.30	-0.05	-0.26%	18.78	19.43	35224	6741.24	1.02%	0.00
2026-01-29	19.90	19.35	-0.55	-2.76%	19.20	20.08	47792	9363.33	1.39%	0.00
2026-01-28	20.39	19.90	-0.69	-3.35%	19.83	20.63	41724	8354.70	1.21%	0.00
2026-01-27	20.85	20.59	-0.27	-1.29%	19.66	20.98	64651	13099.19	1.88%	0.00
2026-01-26	20.52	20.86	0.46	2.25%	20.40	21.71	103068	21723.17	2.99%	0.00
2026-01-23	20.19	20.40	0.26	1.29%	20.07	20.72	48784	9960.65	1.42%	0.00
2026-01-22	20.20	20.14	0.04	0.20%	19.81	20.32	34647	6916.94	1.01%	0.00
2026-01-21	19.90	20.10	0.24	1.21%	19.53	20.65	64870	13067.49	1.88%	0.00
2026-01-20	19.60	19.86	0.28	1.43%	19.51	19.95	43721	8624.38	1.27%	0.00
2026-01-19	19.60	19.58	-0.12	-0.61%	19.46	19.84	26436	5184.31	0.77%	0.00
2026-01-16	19.37	19.70	0.44	2.28%	19.12	19.82	40780	7956.25	1.18%	0.00
2026-01-15	19.09	19.26	0.01	0.05%	19.02	19.31	22176	4245.57	0.64%	0.00
2026-01-14	19.23	19.25	0.02	0.10%	18.94	19.78	52239	10132.62	1.52%	0.00
2026-01-13	19.62	19.23	-0.39	-1.99%	19.19	19.69	38307	7425.31	1.11%	0.00
2026-01-12	19.39	19.62	0.24	1.24%	19.32	19.75	47005	9192.98	1.36%	0.00
2026-01-09	18.98	19.38	0.46	2.43%	18.98	19.66	48694	9443.77	1.41%	0.00
2026-01-08	18.73	18.92	0.07	0.37%	18.61	19.03	34892	6571.69	1.01%	0.00
2026-01-07	18.97	18.85	-0.11	-0.58%	18.64	19.06	33102	6247.07	0.96%	0.00
2026-01-06	18.54	18.96	0.42	2.27%	18.49	19.29	46984	8854.10	1.36%	0.00
2026-01-05	18.28	18.54	0.31	1.70%	17.84	18.60	34094	6259.07	0.98%	0.00
2025-12-31	18.85	18.23	-0.62	-3.29%	18.23	18.86	39648	7309.78	1.14%	0.00
2025-12-30	18.65	18.85	0.10	0.53%	18.40	18.93	37804	7069.64	1.08%	0.00
2025-12-29	18.66	18.75	-0.01	-0.05%	18.56	18.94	39826	7469.72	1.14%	0.00
2025-12-26	18.99	18.76	-0.23	-1.21%	18.48	19.07	48536	9105.26	1.39%	0.00
2025-12-25	19.53	18.99	-0.24	-1.25%	18.78	19.60	72947	13898.93	2.09%	0.00
2025-12-24	17.98	19.23	1.45	8.16%	17.81	20.87	118184	23008.76	3.39%	4000.00
2025-12-23	18.01	17.78	-0.28	-1.55%	17.73	18.07	18691	3342.12	0.54%	0.00
2025-12-22	18.18	18.06	-0.05	-0.28%	18.00	18.34	14085	2561.90	0.40%	0.00
2025-12-19	18.15	18.11	0.03	0.17%	18.11	18.47	16940	3091.17	0.49%	0.00
2025-12-18	17.80	18.08	0.00	0.00%	17.80	18.26	14067	2550.28	0.40%	0.00
2025-12-17	18.03	18.08	-0.02	-0.11%	17.79	18.34	17638	3175.56	0.51%	0.00
2025-12-16	18.51	18.10	-0.40	-2.16%	17.95	18.52	19166	3472.85	0.55%	0.00
2025-12-15	18.70	18.50	-0.22	-1.18%	18.47	18.87	15449	2882.93	0.44%	0.00
2025-12-12	18.81	18.72	-0.13	-0.69%	18.65	18.97	14203	2673.65	0.41%	0.00
2025-12-11	19.10	18.85	-0.10	-0.53%	18.81	19.27	19734	3736.92	0.57%	0.00
2025-12-10	19.30	18.95	-0.27	-1.40%	18.88	19.30	19431	3698.96	0.56%	0.00
2025-12-09	19.50	19.22	-0.27	-1.39%	19.13	19.56	13936	2685.97	0.40%	0.00
2025-12-08	19.43	19.49	0.07	0.36%	19.42	19.73	20954	4098.30	0.60%	0.00
2025-12-05	19.26	19.42	0.06	0.31%	19.10	19.52	16199	3134.64	0.46%	0.00
2025-12-04	19.42	19.36	-0.18	-0.92%	19.18	19.87	16707	3235.23	0.48%	0.00
2025-12-03	19.79	19.54	-0.25	-1.26%	19.41	20.00	16851	3304.20	0.48%	0.00
2025-12-02	20.32	19.79	-0.23	-1.15%	19.71	20.32	20425	4057.37	0.59%	0.00
2025-12-01	20.19	20.02	-0.18	-0.89%	19.80	20.37	23028	4618.72	0.66%	0.00
2025-11-28	19.82	20.20	0.63	3.22%	19.53	20.40	34369	6893.14	0.98%	0.00
2025-11-27	19.34	19.57	0.22	1.14%	19.33	19.82	13800	2702.87	0.40%	0.00
2025-11-26	19.52	19.35	-0.14	-0.72%	19.32	19.88	19218	3757.66	0.55%	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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09