映翰通(688080)股票行情
映翰通(688080)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 |
|---|
| 2025-12-12 | 48.55 | 49.57 | 0.77 | 1.58% | 48.50 | 49.86 | 10393 | 5134.30 | 1.41% | 3.00 |
| 2025-12-11 | 49.65 | 48.80 | -0.85 | -1.71% | 48.61 | 49.96 | 9231 | 4541.77 | 1.25% | 0.00 |
| 2025-12-10 | 49.50 | 49.65 | 0.07 | 0.14% | 48.95 | 49.85 | 9731 | 4801.68 | 1.32% | 0.00 |
| 2025-12-09 | 49.95 | 49.58 | -0.34 | -0.68% | 49.57 | 50.26 | 9373 | 4677.55 | 1.27% | 0.00 |
| 2025-12-08 | 49.14 | 49.92 | 0.79 | 1.61% | 49.14 | 50.27 | 12760 | 6362.87 | 1.73% | 0.00 |
| 2025-12-05 | 48.40 | 49.13 | 0.73 | 1.51% | 47.77 | 49.17 | 10315 | 5022.54 | 1.40% | 0.00 |
| 2025-12-04 | 48.32 | 48.40 | -0.20 | -0.41% | 47.82 | 48.58 | 6800 | 3280.16 | 0.92% | 0.00 |
| 2025-12-03 | 49.18 | 48.60 | -0.40 | -0.82% | 48.16 | 49.18 | 8324 | 4052.20 | 1.13% | 0.00 |
| 2025-12-02 | 49.75 | 49.00 | -0.62 | -1.25% | 48.81 | 49.75 | 7984 | 3922.60 | 1.08% | 0.00 |
| 2025-12-01 | 49.02 | 49.62 | 0.73 | 1.49% | 48.73 | 49.86 | 13507 | 6691.60 | 1.83% | 0.00 |
| 2025-11-28 | 48.39 | 48.89 | 0.42 | 0.87% | 48.39 | 49.00 | 8816 | 4303.47 | 1.20% | 0.00 |
| 2025-11-27 | 47.96 | 48.47 | 0.52 | 1.08% | 47.96 | 49.06 | 12046 | 5865.60 | 1.64% | 276.80 |
| 2025-11-26 | 48.36 | 47.95 | -0.41 | -0.85% | 47.88 | 48.95 | 10468 | 5064.06 | 1.42% | 4.00 |
| 2025-11-25 | 47.78 | 48.36 | 0.90 | 1.90% | 47.78 | 49.44 | 17593 | 8574.52 | 2.39% | 0.00 |
| 2025-11-24 | 46.85 | 47.46 | 0.96 | 2.06% | 46.59 | 47.79 | 11124 | 5242.97 | 1.51% | 0.00 |
| 2025-11-21 | 48.26 | 46.50 | -2.11 | -4.34% | 46.50 | 48.58 | 16663 | 7874.37 | 2.26% | 504.00 |
| 2025-11-20 | 48.55 | 48.61 | 0.46 | 0.96% | 47.81 | 48.87 | 12596 | 6097.20 | 1.71% | 0.00 |
| 2025-11-19 | 49.44 | 48.15 | -1.36 | -2.75% | 47.87 | 49.78 | 17130 | 8307.74 | 2.33% | 30.00 |
| 2025-11-18 | 49.44 | 49.51 | -0.01 | -0.02% | 49.10 | 50.30 | 11229 | 5579.07 | 1.52% | 0.00 |
| 2025-11-17 | 49.28 | 49.52 | 0.34 | 0.69% | 48.85 | 49.60 | 10070 | 4967.09 | 1.37% | 320.05 |
| 2025-11-14 | 49.72 | 49.18 | -0.82 | -1.64% | 49.18 | 50.26 | 12445 | 6177.75 | 1.69% | 0.00 |
| 2025-11-13 | 49.81 | 50.00 | -0.16 | -0.32% | 49.71 | 50.59 | 15383 | 7696.22 | 2.09% | 7.99 |
| 2025-11-12 | 50.50 | 50.16 | -0.46 | -0.91% | 49.54 | 50.79 | 14337 | 7170.05 | 1.95% | 0.00 |
| 2025-11-11 | 51.61 | 50.62 | -0.77 | -1.50% | 50.39 | 52.25 | 21658 | 11081.25 | 2.94% | 6.00 |
| 2025-11-10 | 51.50 | 51.39 | 0.35 | 0.69% | 51.23 | 53.30 | 28073 | 14715.96 | 3.81% | 9.99 |
| 2025-11-07 | 50.56 | 51.04 | 0.21 | 0.41% | 49.89 | 52.18 | 19919 | 10206.19 | 2.70% | 4.01 |
| 2025-11-06 | 50.30 | 50.83 | 0.51 | 1.01% | 50.23 | 51.29 | 14222 | 7222.58 | 1.93% | 0.00 |
| 2025-11-05 | 49.70 | 50.32 | 0.03 | 0.06% | 49.47 | 50.52 | 13986 | 7005.48 | 1.90% | 0.00 |
| 2025-11-04 | 51.50 | 50.29 | -1.28 | -2.48% | 49.86 | 51.50 | 19218 | 9705.95 | 2.61% | 0.00 |
| 2025-11-03 | 52.30 | 51.57 | -0.73 | -1.40% | 50.69 | 52.49 | 21648 | 11123.70 | 2.94% | 0.00 |
| 2025-10-31 | 52.09 | 52.30 | 0.03 | 0.06% | 51.99 | 53.39 | 16175 | 8500.87 | 2.20% | 0.00 |
| 2025-10-30 | 52.56 | 52.27 | -0.53 | -1.00% | 52.11 | 53.60 | 22558 | 11889.94 | 3.06% | 0.00 |
| 2025-10-29 | 52.88 | 52.80 | -0.20 | -0.38% | 51.90 | 53.39 | 24969 | 13118.54 | 3.39% | 2.00 |
| 2025-10-28 | 53.92 | 53.00 | -1.80 | -3.28% | 52.03 | 54.48 | 37168 | 19872.05 | 5.05% | 0.00 |
| 2025-10-27 | 54.50 | 54.80 | 0.00 | 0.00% | 53.91 | 55.73 | 36035 | 19676.15 | 4.89% | 9.41 |
| 2025-10-24 | 51.38 | 54.80 | 3.92 | 7.70% | 50.70 | 55.56 | 46809 | 25290.37 | 6.36% | 2.00 |
| 2025-10-23 | 50.77 | 50.88 | -0.38 | -0.74% | 50.06 | 51.08 | 15052 | 7589.46 | 2.04% | 0.00 |
| 2025-10-22 | 51.32 | 51.26 | -0.57 | -1.10% | 50.70 | 51.90 | 14631 | 7499.77 | 1.99% | 2.99 |
| 2025-10-21 | 48.92 | 51.83 | 2.93 | 5.99% | 48.65 | 52.17 | 34055 | 17384.79 | 4.62% | 0.00 |
| 2025-10-20 | 48.70 | 48.90 | 0.79 | 1.64% | 48.41 | 49.56 | 18128 | 8864.23 | 2.46% | 0.00 |
| 2025-10-17 | 50.16 | 48.11 | -2.34 | -4.64% | 48.10 | 50.63 | 28159 | 13802.67 | 3.82% | 0.00 |
| 2025-10-16 | 51.85 | 50.45 | -1.27 | -2.46% | 50.10 | 52.30 | 24869 | 12737.79 | 3.38% | 0.00 |
| 2025-10-15 | 51.43 | 51.72 | 0.33 | 0.64% | 50.77 | 52.30 | 29051 | 14946.94 | 3.94% | 5.00 |
| 2025-10-14 | 55.25 | 51.39 | -3.24 | -5.93% | 51.02 | 56.12 | 42609 | 22824.62 | 5.78% | 0.00 |
| 2025-10-13 | 53.60 | 54.63 | -1.41 | -2.52% | 52.61 | 54.86 | 27950 | 15138.08 | 3.79% | 0.00 |
| 2025-10-10 | 56.17 | 56.04 | -0.47 | -0.83% | 54.98 | 57.43 | 39658 | 22256.57 | 5.38% | 0.00 |
| 2025-10-09 | 56.80 | 56.51 | -0.29 | -0.51% | 56.33 | 57.65 | 42781 | 24354.87 | 5.81% | 0.00 |
| 2025-09-30 | 56.72 | 56.80 | 0.10 | 0.18% | 56.60 | 57.60 | 26742 | 15253.52 | 3.63% | 0.00 |
| 2025-09-29 | 55.69 | 56.70 | 1.02 | 1.83% | 55.36 | 56.83 | 19946 | 11230.12 | 2.71% | 3.00 |
| 2025-09-26 | 57.40 | 55.68 | -1.97 | -3.42% | 55.60 | 58.00 | 27293 | 15492.28 | 3.71% | 4.00 |
| 2025-09-25 | 56.93 | 57.65 | 0.46 | 0.80% | 56.93 | 58.39 | 32618 | 18833.32 | 4.43% | 6.00 |
| 2025-09-24 | 54.51 | 57.19 | 2.36 | 4.30% | 54.20 | 57.20 | 36735 | 20670.80 | 5.00% | 2.99 |
| 2025-09-23 | 56.40 | 54.83 | -1.14 | -2.04% | 53.45 | 57.76 | 33531 | 18363.59 | 4.57% | 0.00 |
| 2025-09-22 | 55.53 | 55.97 | -0.09 | -0.16% | 55.11 | 56.30 | 24531 | 13669.59 | 3.34% | 0.00 |
| 2025-09-19 | 56.40 | 56.06 | -0.14 | -0.25% | 55.35 | 57.14 | 28478 | 16000.25 | 3.88% | 0.00 |
| 2025-09-18 | 56.55 | 56.20 | -0.81 | -1.42% | 55.40 | 58.10 | 40004 | 22768.00 | 5.45% | 0.00 |
| 2025-09-17 | 55.17 | 57.01 | 1.72 | 3.11% | 54.73 | 57.55 | 36630 | 20774.53 | 4.99% | 3.00 |
| 2025-09-16 | 55.01 | 55.29 | 0.15 | 0.27% | 53.80 | 55.55 | 23107 | 12681.67 | 3.15% | 0.00 |
| 2025-09-15 | 55.75 | 55.14 | -0.81 | -1.45% | 54.80 | 56.30 | 28555 | 15847.90 | 3.89% | 0.00 |
| 2025-09-12 | 56.30 | 55.95 | -0.30 | -0.53% | 55.51 | 56.83 | 29355 | 16502.35 | 4.00% | 0.00 |
| 2025-09-11 | 53.80 | 56.25 | 2.70 | 5.04% | 53.12 | 56.35 | 31106 | 17174.63 | 4.21% | 0.00 |
| 2025-09-10 | 54.01 | 53.55 | -0.47 | -0.87% | 53.55 | 54.79 | 19917 | 10803.02 | 2.70% | 0.00 |
| 2025-09-09 | 55.43 | 54.02 | -1.39 | -2.51% | 53.73 | 55.58 | 19425 | 10596.31 | 2.63% | 2.00 |
| 2025-09-08 | 54.08 | 55.41 | 1.33 | 2.46% | 53.56 | 55.65 | 34047 | 18649.24 | 4.61% | 4.00 |
| 2025-09-05 | 52.66 | 54.08 | 1.82 | 3.48% | 52.01 | 54.27 | 29159 | 15532.40 | 3.95% | 3.00 |
| 2025-09-04 | 54.46 | 52.26 | -2.40 | -4.39% | 51.51 | 55.50 | 38234 | 20369.89 | 5.18% | 0.00 |
| 2025-09-03 | 54.63 | 54.66 | 0.09 | 0.16% | 54.19 | 56.15 | 34653 | 19065.53 | 4.69% | 3.01 |
| 2025-09-02 | 58.20 | 54.57 | -3.29 | -5.69% | 54.00 | 58.40 | 52086 | 28845.55 | 7.05% | 2.00 |
| 2025-09-01 | 58.14 | 57.86 | 0.01 | 0.02% | 56.60 | 58.67 | 42548 | 24511.31 | 5.76% | 3.99 |
| 2025-08-29 | 60.37 | 57.85 | -2.43 | -4.03% | 57.53 | 60.37 | 53933 | 31427.10 | 7.30% | 2.00 |
| 2025-08-28 | 59.46 | 60.28 | 0.83 | 1.40% | 57.61 | 61.43 | 75128 | 44784.48 | 10.17% | 0.00 |
| 2025-08-27 | 56.76 | 59.45 | 3.85 | 6.92% | 56.47 | 63.99 | 106283 | 64200.98 | 14.39% | 2.00 |
| 2025-08-26 | 54.98 | 55.60 | 0.45 | 0.82% | 53.80 | 56.76 | 51931 | 28800.07 | 7.03% | 2.00 |
| 2025-08-25 | 54.14 | 55.15 | 2.24 | 4.23% | 53.81 | 57.08 | 72670 | 39952.28 | 9.84% | 0.00 |
| 2025-08-22 | 53.30 | 52.91 | 1.53 | 2.98% | 51.85 | 55.51 | 74777 | 39806.92 | 10.13% | 0.00 |
| 2025-08-21 | 52.11 | 51.38 | -0.88 | -1.68% | 50.78 | 52.59 | 27700 | 14301.61 | 3.75% | 3.00 |
| 2025-08-20 | 51.08 | 52.26 | 1.18 | 2.31% | 50.19 | 52.26 | 32629 | 16848.44 | 4.42% | 0.00 |
| 2025-08-19 | 51.00 | 51.08 | -0.18 | -0.35% | 50.04 | 51.30 | 24622 | 12503.55 | 3.33% | 2.00 |
| 2025-08-18 | 49.44 | 51.26 | 1.97 | 4.00% | 49.44 | 51.77 | 37327 | 19032.03 | 5.05% | 0.00 |
| 2025-08-15 | 48.28 | 49.29 | 0.93 | 1.92% | 48.25 | 49.66 | 24637 | 12098.77 | 3.34% | 2.00 |
上证大盘股票行情在线 K线走势图
映翰通(688080)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
