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 |
|---|
| 2025-12-17 | 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 |
| 2025-11-25 | 19.51 | 19.49 | -0.02 | -0.10% | 19.48 | 19.95 | 19171 | 3767.05 | 0.55% | 0.00 |
| 2025-11-24 | 19.06 | 19.51 | 0.51 | 2.68% | 19.06 | 19.65 | 20738 | 4016.92 | 0.59% | 0.00 |
| 2025-11-21 | 20.00 | 19.00 | -0.95 | -4.76% | 19.00 | 20.18 | 33284 | 6438.44 | 0.95% | 0.00 |
| 2025-11-20 | 20.42 | 19.95 | -0.39 | -1.92% | 19.88 | 20.42 | 20021 | 4015.68 | 0.57% | 0.00 |
| 2025-11-19 | 20.28 | 20.34 | 0.06 | 0.30% | 20.13 | 20.55 | 23067 | 4696.15 | 0.66% | 0.00 |
| 2025-11-18 | 20.68 | 20.28 | -0.36 | -1.74% | 20.14 | 20.68 | 21699 | 4411.81 | 0.62% | 0.00 |
| 2025-11-17 | 20.99 | 20.64 | -0.31 | -1.48% | 20.48 | 20.99 | 18742 | 3876.30 | 0.54% | 0.00 |
| 2025-11-14 | 20.42 | 20.95 | 0.23 | 1.11% | 20.33 | 21.38 | 31726 | 6683.32 | 0.91% | 0.00 |
| 2025-11-13 | 20.24 | 20.72 | 0.70 | 3.50% | 19.93 | 21.08 | 29957 | 6163.03 | 0.86% | 0.00 |
| 2025-11-12 | 20.28 | 20.02 | -0.27 | -1.33% | 19.62 | 20.28 | 29062 | 5781.47 | 0.83% | 0.00 |
| 2025-11-11 | 20.27 | 20.29 | 0.32 | 1.60% | 19.99 | 20.50 | 26827 | 5424.75 | 0.77% | 0.00 |
| 2025-11-10 | 19.91 | 19.97 | 0.23 | 1.17% | 19.81 | 20.24 | 25965 | 5201.51 | 0.74% | 0.00 |
| 2025-11-07 | 19.82 | 19.74 | -0.14 | -0.70% | 19.45 | 19.95 | 23277 | 4575.69 | 0.67% | 0.00 |
| 2025-11-06 | 19.83 | 19.88 | 0.05 | 0.25% | 19.70 | 20.08 | 19854 | 3952.79 | 0.57% | 0.00 |
| 2025-11-05 | 19.81 | 19.83 | 0.00 | 0.00% | 19.57 | 19.98 | 24710 | 4899.06 | 0.71% | 0.00 |
| 2025-11-04 | 20.45 | 19.83 | -0.47 | -2.32% | 19.65 | 20.48 | 29529 | 5876.71 | 0.85% | 0.00 |
| 2025-11-03 | 20.62 | 20.30 | -0.30 | -1.46% | 20.01 | 20.69 | 29254 | 5922.00 | 0.84% | 0.00 |
| 2025-10-31 | 20.21 | 20.60 | 0.39 | 1.93% | 20.18 | 21.05 | 36379 | 7547.92 | 1.04% | 0.00 |
| 2025-10-30 | 20.91 | 20.21 | -1.43 | -6.61% | 20.20 | 21.30 | 48402 | 9906.41 | 1.39% | 0.00 |
| 2025-10-29 | 21.72 | 21.64 | -0.05 | -0.23% | 21.32 | 21.80 | 18906 | 4070.83 | 0.54% | 0.00 |
| 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 |
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
