曼恩斯特(301325)股票行情
曼恩斯特(301325)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 |
|---|
| 2026-03-26 | 44.10 | 43.87 | -0.48 | -1.08% | 43.62 | 45.18 | 22062 | 9793.36 | 3.81% | 0.00 |
| 2026-03-25 | 44.58 | 44.35 | 0.15 | 0.34% | 44.04 | 44.88 | 17650 | 7839.17 | 3.05% | 2.00 |
| 2026-03-24 | 44.50 | 44.20 | 0.28 | 0.64% | 42.60 | 44.94 | 21427 | 9336.90 | 3.70% | 0.00 |
| 2026-03-23 | 45.62 | 43.92 | -1.94 | -4.23% | 43.50 | 46.50 | 27383 | 12350.01 | 4.73% | 0.00 |
| 2026-03-20 | 46.71 | 45.86 | -0.76 | -1.63% | 45.85 | 47.94 | 24363 | 11418.90 | 4.21% | 0.00 |
| 2026-03-19 | 47.89 | 46.62 | -1.87 | -3.86% | 46.39 | 48.08 | 23495 | 11076.60 | 4.06% | 0.00 |
| 2026-03-18 | 49.09 | 48.49 | -0.87 | -1.76% | 48.01 | 49.68 | 25868 | 12575.64 | 4.47% | 0.00 |
| 2026-03-17 | 50.68 | 49.36 | -1.07 | -2.12% | 49.20 | 51.92 | 24108 | 12145.08 | 4.16% | 0.00 |
| 2026-03-16 | 49.99 | 50.43 | 0.31 | 0.62% | 49.53 | 50.55 | 18854 | 9429.13 | 3.26% | 0.00 |
| 2026-03-13 | 50.86 | 50.12 | -0.72 | -1.42% | 50.04 | 51.88 | 25144 | 12829.33 | 4.34% | 0.00 |
| 2026-03-12 | 51.79 | 50.84 | -1.01 | -1.95% | 50.52 | 52.26 | 25463 | 13010.61 | 4.40% | 2.00 |
| 2026-03-11 | 51.04 | 51.85 | 0.65 | 1.27% | 51.04 | 53.50 | 37096 | 19466.59 | 6.41% | 0.00 |
| 2026-03-10 | 51.49 | 51.20 | 0.16 | 0.31% | 50.94 | 52.26 | 19402 | 9993.46 | 3.35% | 0.00 |
| 2026-03-09 | 51.23 | 51.04 | -1.01 | -1.94% | 49.40 | 51.43 | 29476 | 14810.00 | 5.09% | 0.00 |
| 2026-03-06 | 52.01 | 52.05 | -0.05 | -0.10% | 51.80 | 52.74 | 17151 | 8967.54 | 2.96% | 0.00 |
| 2026-03-05 | 53.03 | 52.10 | -0.02 | -0.04% | 51.51 | 53.35 | 24141 | 12662.46 | 4.17% | 0.00 |
| 2026-03-04 | 51.88 | 52.12 | -0.13 | -0.25% | 51.51 | 53.73 | 28269 | 14837.76 | 4.88% | 0.00 |
| 2026-03-03 | 54.38 | 52.25 | -2.05 | -3.78% | 52.25 | 56.40 | 36728 | 19769.38 | 6.34% | 0.00 |
| 2026-03-02 | 53.39 | 54.30 | -0.05 | -0.09% | 52.40 | 55.05 | 35572 | 19210.52 | 6.14% | 0.00 |
| 2026-02-27 | 53.68 | 54.35 | 0.18 | 0.33% | 53.22 | 54.90 | 22832 | 12391.63 | 3.94% | 0.00 |
| 2026-02-26 | 52.43 | 54.17 | 2.10 | 4.03% | 51.51 | 54.77 | 38544 | 20524.54 | 6.66% | 1.00 |
| 2026-02-25 | 51.34 | 52.07 | 0.69 | 1.34% | 50.92 | 52.55 | 18750 | 9736.37 | 3.24% | 0.00 |
| 2026-02-24 | 52.64 | 51.38 | -0.47 | -0.91% | 51.28 | 52.71 | 19277 | 9974.41 | 3.33% | 0.00 |
| 2026-02-13 | 52.62 | 51.85 | -0.77 | -1.46% | 51.81 | 52.96 | 17499 | 9163.54 | 3.02% | 0.00 |
| 2026-02-12 | 53.15 | 52.62 | -0.48 | -0.90% | 52.35 | 53.15 | 14749 | 7786.50 | 2.55% | 0.00 |
| 2026-02-11 | 53.92 | 53.10 | -0.97 | -1.79% | 52.99 | 54.06 | 21158 | 11281.47 | 3.65% | 0.00 |
| 2026-02-10 | 55.77 | 54.07 | -2.00 | -3.57% | 53.92 | 55.82 | 26735 | 14621.89 | 4.62% | 0.00 |
| 2026-02-09 | 53.60 | 56.07 | 3.08 | 5.81% | 53.11 | 56.37 | 42979 | 23791.73 | 7.42% | 0.00 |
| 2026-02-06 | 53.00 | 52.99 | -0.61 | -1.14% | 51.91 | 53.96 | 27898 | 14742.00 | 4.82% | 0.00 |
| 2026-02-05 | 53.66 | 53.60 | -1.30 | -2.37% | 52.55 | 54.54 | 41339 | 22071.93 | 7.14% | 0.00 |
| 2026-02-04 | 53.30 | 54.90 | 2.20 | 4.17% | 53.00 | 55.70 | 66981 | 36504.29 | 11.57% | 0.00 |
| 2026-02-03 | 49.93 | 52.70 | 3.95 | 8.10% | 49.92 | 52.98 | 58020 | 29987.80 | 10.02% | 0.00 |
| 2026-02-02 | 49.89 | 48.75 | -1.84 | -3.64% | 48.50 | 50.58 | 23677 | 11751.02 | 4.09% | 0.00 |
| 2026-01-30 | 50.82 | 50.59 | -0.33 | -0.65% | 49.30 | 51.49 | 24061 | 12091.83 | 4.16% | 0.00 |
| 2026-01-29 | 52.00 | 50.92 | -1.63 | -3.10% | 50.87 | 53.48 | 35468 | 18411.15 | 6.13% | 0.00 |
| 2026-01-28 | 53.99 | 52.55 | -1.98 | -3.63% | 52.12 | 54.00 | 37587 | 19780.20 | 6.49% | 0.00 |
| 2026-01-27 | 54.96 | 54.53 | -1.11 | -1.99% | 51.88 | 55.57 | 44763 | 23957.64 | 7.73% | 0.00 |
| 2026-01-26 | 57.77 | 55.64 | -0.53 | -0.94% | 54.88 | 57.84 | 58312 | 32972.22 | 10.07% | 0.00 |
| 2026-01-23 | 53.05 | 56.17 | 3.27 | 6.18% | 53.05 | 56.62 | 67100 | 37149.88 | 11.59% | 0.00 |
| 2026-01-22 | 53.05 | 52.90 | -0.16 | -0.30% | 52.53 | 53.37 | 19390 | 10247.08 | 3.35% | 0.00 |
| 2026-01-21 | 53.28 | 53.06 | -0.22 | -0.41% | 52.33 | 53.69 | 23155 | 12296.73 | 4.00% | 0.00 |
| 2026-01-20 | 54.47 | 53.28 | -1.25 | -2.29% | 52.67 | 54.75 | 29569 | 15808.76 | 5.11% | 0.00 |
| 2026-01-19 | 54.00 | 54.53 | 0.23 | 0.42% | 53.81 | 55.78 | 30141 | 16513.76 | 5.21% | 0.00 |
| 2026-01-16 | 55.98 | 54.30 | -0.45 | -0.82% | 53.80 | 55.98 | 33012 | 17978.13 | 5.70% | 0.00 |
| 2026-01-15 | 53.08 | 54.75 | 1.67 | 3.15% | 52.81 | 57.28 | 59233 | 32806.10 | 10.23% | 0.00 |
| 2026-01-14 | 53.34 | 53.08 | 0.15 | 0.28% | 52.25 | 54.54 | 37789 | 20220.24 | 6.53% | 0.00 |
| 2026-01-13 | 55.00 | 52.93 | -1.86 | -3.39% | 52.58 | 55.00 | 34817 | 18650.63 | 6.01% | 1.00 |
| 2026-01-12 | 52.81 | 54.79 | 1.96 | 3.71% | 52.42 | 55.12 | 44263 | 23922.11 | 7.65% | 0.00 |
| 2026-01-09 | 52.68 | 52.83 | 0.14 | 0.27% | 52.12 | 53.09 | 20932 | 11026.71 | 3.62% | 0.00 |
| 2026-01-08 | 52.73 | 52.69 | -0.04 | -0.08% | 52.31 | 53.12 | 20955 | 11054.75 | 3.62% | 0.00 |
| 2026-01-07 | 52.37 | 52.73 | 0.42 | 0.80% | 52.01 | 53.15 | 23950 | 12615.98 | 4.14% | 1.00 |
| 2026-01-06 | 51.95 | 52.31 | 0.55 | 1.06% | 51.80 | 53.28 | 25856 | 13586.51 | 4.47% | 2.00 |
| 2026-01-05 | 50.74 | 51.76 | 1.21 | 2.39% | 50.32 | 52.10 | 25283 | 13024.77 | 4.37% | 0.00 |
| 2025-12-31 | 51.27 | 50.55 | -0.83 | -1.62% | 50.52 | 51.60 | 14109 | 7170.49 | 2.44% | 0.00 |
| 2025-12-30 | 51.00 | 51.38 | 0.14 | 0.27% | 50.60 | 51.78 | 17978 | 9213.35 | 3.11% | 1.00 |
| 2025-12-29 | 51.17 | 51.24 | 0.22 | 0.43% | 50.40 | 51.65 | 17683 | 9036.64 | 3.05% | 0.00 |
| 2025-12-26 | 51.55 | 51.02 | -0.52 | -1.01% | 50.55 | 51.96 | 20399 | 10484.01 | 3.52% | 0.00 |
| 2025-12-25 | 51.10 | 51.54 | 0.74 | 1.46% | 50.10 | 51.80 | 23629 | 12083.07 | 4.08% | 2.00 |
| 2025-12-24 | 49.39 | 50.80 | 1.22 | 2.46% | 49.38 | 51.26 | 25770 | 13016.00 | 4.45% | 0.00 |
| 2025-12-23 | 49.11 | 49.58 | 0.08 | 0.16% | 49.10 | 50.10 | 16191 | 8034.27 | 2.80% | 0.00 |
| 2025-12-22 | 49.50 | 49.50 | 0.35 | 0.71% | 49.21 | 50.12 | 15870 | 7887.47 | 2.74% | 0.00 |
| 2025-12-19 | 49.36 | 49.15 | 0.05 | 0.10% | 49.08 | 49.76 | 15453 | 7637.24 | 2.67% | 0.00 |
| 2025-12-18 | 49.15 | 49.10 | -0.25 | -0.51% | 48.89 | 49.77 | 12624 | 6230.13 | 2.18% | 0.00 |
| 2025-12-17 | 48.27 | 49.35 | 1.22 | 2.53% | 47.95 | 49.49 | 16867 | 8214.51 | 2.91% | 0.00 |
| 2025-12-16 | 49.41 | 48.13 | -1.28 | -2.59% | 48.03 | 49.50 | 16407 | 7954.23 | 2.83% | 0.00 |
| 2025-12-15 | 49.41 | 49.41 | 0.01 | 0.02% | 49.00 | 50.28 | 16339 | 8102.80 | 2.82% | 0.00 |
| 2025-12-12 | 48.99 | 49.40 | 0.15 | 0.30% | 48.84 | 49.64 | 13112 | 6461.14 | 2.26% | 0.00 |
| 2025-12-11 | 50.19 | 49.25 | -0.79 | -1.58% | 49.22 | 50.41 | 13110 | 6533.18 | 2.26% | 0.00 |
| 2025-12-10 | 50.09 | 50.04 | -0.28 | -0.56% | 49.50 | 50.49 | 11664 | 5822.81 | 2.01% | 0.00 |
| 2025-12-09 | 50.55 | 50.32 | -0.77 | -1.51% | 50.10 | 51.00 | 13312 | 6726.19 | 2.30% | 0.00 |
| 2025-12-08 | 50.51 | 51.09 | 0.94 | 1.87% | 50.17 | 51.49 | 19630 | 10019.48 | 3.39% | 0.00 |
| 2025-12-05 | 49.45 | 50.15 | 0.70 | 1.42% | 48.80 | 50.18 | 13651 | 6771.77 | 2.36% | 2.00 |
| 2025-12-04 | 49.79 | 49.45 | 0.01 | 0.02% | 48.61 | 49.80 | 15605 | 7692.76 | 2.70% | 0.00 |
| 2025-12-03 | 50.44 | 49.44 | -0.98 | -1.94% | 49.09 | 50.79 | 22675 | 11241.10 | 3.92% | 0.00 |
| 2025-12-02 | 52.47 | 50.42 | -2.05 | -3.91% | 50.26 | 52.47 | 28930 | 14735.24 | 5.00% | 0.00 |
| 2025-12-01 | 52.30 | 52.47 | 0.01 | 0.02% | 52.02 | 52.68 | 21026 | 10996.00 | 3.63% | 0.00 |
| 2025-11-28 | 52.58 | 52.46 | -0.19 | -0.36% | 52.12 | 53.00 | 18049 | 9479.43 | 3.12% | 0.00 |
| 2025-11-27 | 52.28 | 52.65 | 0.38 | 0.73% | 52.26 | 53.77 | 21547 | 11425.04 | 3.72% | 0.00 |
| 2025-11-26 | 53.06 | 52.27 | -0.93 | -1.75% | 52.01 | 53.80 | 24703 | 13086.88 | 4.27% | 0.00 |
| 2025-11-25 | 53.18 | 53.20 | 0.61 | 1.16% | 52.63 | 54.14 | 23244 | 12406.38 | 4.01% | 0.00 |
深证大盘股票行情在线 K线走势图
曼恩斯特(301325)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
