盟升电子(688311)股票行情
盟升电子(688311)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 |
|---|
| 2025-04-16 | 35.47 | 36.19 | 0.69 | 1.94% | 35.14 | 36.53 | 21664 | 7808.61 | 1.29% | 0.00 |
| 2025-04-15 | 36.97 | 35.50 | -1.45 | -3.92% | 34.58 | 37.15 | 24160 | 8567.12 | 1.44% | 0.00 |
| 2025-04-14 | 36.60 | 36.95 | 0.66 | 1.82% | 36.36 | 37.75 | 21924 | 8135.10 | 1.31% | 0.00 |
| 2025-04-11 | 35.00 | 36.29 | 1.44 | 4.13% | 34.57 | 37.34 | 29470 | 10691.10 | 1.76% | 0.00 |
| 2025-04-10 | 35.55 | 34.85 | 0.00 | 0.00% | 34.48 | 36.29 | 28786 | 10150.93 | 1.71% | 0.00 |
| 2025-04-09 | 31.45 | 34.85 | 2.77 | 8.63% | 30.71 | 35.28 | 39069 | 13140.26 | 2.33% | 0.00 |
| 2025-04-08 | 31.13 | 32.08 | 0.94 | 3.02% | 31.13 | 33.89 | 30031 | 9702.64 | 1.79% | 0.00 |
| 2025-04-07 | 35.52 | 31.14 | -5.79 | -15.68% | 30.41 | 36.00 | 39855 | 13219.03 | 2.37% | 0.00 |
| 2025-04-03 | 36.08 | 36.93 | 0.27 | 0.74% | 36.06 | 37.77 | 24819 | 9211.32 | 1.48% | 0.00 |
| 2025-04-02 | 37.20 | 36.66 | -0.84 | -2.24% | 36.44 | 37.44 | 16452 | 6053.89 | 0.98% | 0.00 |
| 2025-04-01 | 37.50 | 37.50 | 0.40 | 1.08% | 36.70 | 38.30 | 26054 | 9768.18 | 1.55% | 0.00 |
| 2025-03-31 | 37.37 | 37.10 | -0.54 | -1.43% | 36.21 | 37.88 | 28181 | 10372.00 | 1.68% | 0.00 |
| 2025-03-28 | 37.90 | 37.64 | -0.25 | -0.66% | 37.56 | 39.05 | 16996 | 6509.40 | 1.01% | 0.00 |
| 2025-03-27 | 38.31 | 37.89 | -0.65 | -1.69% | 37.57 | 39.88 | 23175 | 8897.61 | 1.38% | 0.00 |
| 2025-03-26 | 38.76 | 38.54 | -0.04 | -0.10% | 38.08 | 39.77 | 19393 | 7528.53 | 1.15% | 0.00 |
| 2025-03-25 | 38.77 | 38.58 | 0.88 | 2.33% | 37.70 | 41.36 | 43249 | 17200.61 | 2.58% | 0.00 |
| 2025-03-24 | 39.62 | 37.70 | -1.85 | -4.68% | 37.00 | 39.99 | 30285 | 11553.21 | 1.80% | 3.00 |
| 2025-03-21 | 39.02 | 39.55 | 0.14 | 0.36% | 38.44 | 40.00 | 27577 | 10887.38 | 1.64% | 0.00 |
| 2025-03-20 | 39.10 | 39.41 | 0.31 | 0.79% | 38.61 | 40.98 | 35755 | 14377.89 | 2.13% | 0.00 |
| 2025-03-19 | 39.90 | 39.10 | -1.17 | -2.91% | 38.53 | 40.41 | 36763 | 14408.80 | 2.19% | 0.00 |
| 2025-03-18 | 40.50 | 40.27 | -0.63 | -1.54% | 39.60 | 41.66 | 29410 | 11890.14 | 1.75% | 0.00 |
| 2025-03-17 | 41.35 | 40.90 | -0.08 | -0.20% | 40.49 | 41.82 | 25950 | 10645.68 | 1.55% | 0.00 |
| 2025-03-14 | 42.03 | 40.98 | -1.48 | -3.49% | 40.33 | 42.48 | 47335 | 19397.27 | 2.82% | 0.00 |
| 2025-03-13 | 42.58 | 42.46 | -0.04 | -0.09% | 41.15 | 43.32 | 37356 | 15781.78 | 2.22% | 0.00 |
| 2025-03-12 | 44.10 | 42.50 | -1.49 | -3.39% | 42.39 | 45.45 | 50218 | 21799.19 | 2.99% | 0.00 |
| 2025-03-11 | 39.82 | 43.99 | 3.77 | 9.37% | 39.56 | 44.48 | 77310 | 33073.10 | 4.60% | 3.00 |
| 2025-03-10 | 38.60 | 40.22 | 1.53 | 3.95% | 38.50 | 41.15 | 47424 | 19175.76 | 2.82% | 0.00 |
| 2025-03-07 | 37.13 | 38.69 | 1.58 | 4.26% | 36.90 | 40.78 | 59989 | 23502.38 | 3.57% | 0.00 |
| 2025-03-06 | 37.97 | 37.11 | -0.47 | -1.25% | 36.94 | 37.99 | 30861 | 11555.60 | 1.83% | 0.00 |
| 2025-03-05 | 37.91 | 37.58 | -0.23 | -0.61% | 36.68 | 38.40 | 31393 | 11736.97 | 1.86% | 0.00 |
| 2025-03-04 | 35.70 | 37.81 | 1.72 | 4.77% | 35.11 | 38.31 | 45508 | 16961.90 | 2.70% | 0.00 |
| 2025-03-03 | 34.28 | 36.09 | 1.81 | 5.28% | 34.09 | 37.27 | 42046 | 15135.73 | 2.49% | 0.00 |
| 2025-02-28 | 35.70 | 34.28 | -1.50 | -4.19% | 34.16 | 35.98 | 46967 | 16432.37 | 2.79% | 0.00 |
| 2025-02-27 | 37.81 | 35.78 | -1.52 | -4.08% | 35.12 | 37.90 | 40644 | 14694.80 | 2.41% | 0.00 |
| 2025-02-26 | 36.63 | 37.30 | 0.77 | 2.11% | 36.22 | 38.60 | 37974 | 14210.94 | 2.25% | 0.00 |
| 2025-02-25 | 36.30 | 36.53 | -0.22 | -0.60% | 35.81 | 37.37 | 37338 | 13678.76 | 2.21% | 0.00 |
| 2025-02-24 | 35.42 | 36.75 | 1.52 | 4.31% | 34.21 | 37.64 | 68495 | 24998.56 | 4.06% | 0.00 |
| 2025-02-21 | 35.34 | 35.23 | -0.11 | -0.31% | 34.52 | 36.09 | 46242 | 16326.66 | 2.74% | 0.00 |
| 2025-02-20 | 32.32 | 35.34 | 3.02 | 9.34% | 32.10 | 35.90 | 81868 | 28529.52 | 4.86% | 5.00 |
| 2025-02-19 | 31.09 | 32.32 | 1.23 | 3.96% | 31.09 | 32.47 | 27480 | 8801.31 | 1.63% | 0.00 |
| 2025-02-18 | 32.02 | 31.09 | -1.27 | -3.92% | 30.84 | 32.61 | 24596 | 7779.59 | 1.46% | 0.00 |
| 2025-02-17 | 31.17 | 32.36 | 1.17 | 3.75% | 30.77 | 33.00 | 39427 | 12659.71 | 2.34% | 0.00 |
| 2025-02-14 | 31.30 | 31.19 | -0.47 | -1.48% | 30.88 | 32.01 | 18443 | 5780.66 | 1.09% | 0.00 |
| 2025-02-13 | 31.78 | 31.66 | -0.12 | -0.38% | 30.61 | 32.36 | 30747 | 9705.84 | 1.82% | 0.00 |
| 2025-02-12 | 30.19 | 31.78 | 1.26 | 4.13% | 30.19 | 32.29 | 36203 | 11453.58 | 2.15% | 0.00 |
| 2025-02-11 | 30.87 | 30.52 | -0.61 | -1.96% | 30.11 | 31.20 | 16834 | 5134.84 | 1.00% | 0.00 |
| 2025-02-10 | 30.30 | 31.13 | 0.84 | 2.77% | 29.80 | 31.16 | 22949 | 7038.80 | 1.36% | 0.00 |
| 2025-02-07 | 30.33 | 30.29 | -0.18 | -0.59% | 29.25 | 31.00 | 25995 | 7890.17 | 1.54% | 0.00 |
| 2025-02-06 | 27.96 | 30.47 | 2.57 | 9.21% | 27.43 | 30.80 | 37124 | 11026.45 | 2.20% | 0.00 |
| 2025-02-05 | 28.30 | 27.90 | 0.57 | 2.09% | 27.33 | 28.58 | 15965 | 4467.94 | 0.95% | 0.00 |
| 2025-01-27 | 27.70 | 27.33 | -0.42 | -1.51% | 27.30 | 28.41 | 16458 | 4556.26 | 0.98% | 0.00 |
| 2025-01-24 | 27.60 | 27.75 | 0.15 | 0.54% | 27.21 | 28.09 | 20875 | 5798.85 | 1.24% | 0.00 |
| 2025-01-23 | 28.45 | 27.60 | -0.18 | -0.65% | 27.02 | 29.00 | 28208 | 7906.50 | 1.67% | 8.00 |
| 2025-01-22 | 29.58 | 27.78 | -2.24 | -7.46% | 27.21 | 29.72 | 36507 | 10264.59 | 2.17% | 0.00 |
| 2025-01-21 | 30.11 | 30.02 | -0.08 | -0.27% | 29.40 | 30.90 | 13613 | 4069.70 | 0.81% | 0.00 |
| 2025-01-20 | 29.80 | 30.10 | 0.30 | 1.01% | 29.63 | 30.87 | 14868 | 4493.24 | 0.88% | 0.00 |
| 2025-01-17 | 29.95 | 29.80 | 0.00 | 0.00% | 29.61 | 30.83 | 11762 | 3529.50 | 0.70% | 0.00 |
| 2025-01-16 | 30.26 | 29.80 | -0.27 | -0.90% | 29.62 | 30.76 | 9164 | 2757.53 | 0.54% | 0.00 |
| 2025-01-15 | 30.40 | 30.07 | -0.81 | -2.62% | 29.92 | 31.48 | 13364 | 4081.58 | 0.79% | 0.00 |
| 2025-01-14 | 29.89 | 30.88 | 0.97 | 3.24% | 29.70 | 31.20 | 22401 | 6860.90 | 1.33% | 0.00 |
| 2025-01-13 | 28.01 | 29.91 | 1.21 | 4.22% | 27.70 | 30.80 | 29010 | 8590.98 | 1.72% | 0.00 |
| 2025-01-10 | 29.10 | 28.70 | -0.48 | -1.64% | 28.70 | 30.26 | 19898 | 5881.17 | 1.18% | 0.00 |
| 2025-01-09 | 27.52 | 29.18 | 1.39 | 5.00% | 27.43 | 29.68 | 25613 | 7448.52 | 1.52% | 0.00 |
| 2025-01-08 | 28.35 | 27.79 | -0.66 | -2.32% | 27.19 | 28.47 | 13996 | 3895.08 | 0.83% | 5.00 |
| 2025-01-07 | 27.94 | 28.45 | 0.45 | 1.61% | 27.86 | 28.78 | 13117 | 3722.72 | 0.78% | 3.00 |
| 2025-01-06 | 29.47 | 28.00 | -1.29 | -4.40% | 27.25 | 29.47 | 30925 | 8693.81 | 1.83% | 0.00 |
| 2025-01-03 | 30.48 | 29.29 | -1.19 | -3.90% | 29.00 | 30.50 | 18152 | 5391.79 | 1.08% | 0.00 |
| 2025-01-02 | 33.24 | 30.48 | -2.63 | -7.94% | 29.68 | 33.24 | 44973 | 13871.66 | 2.81% | 0.00 |
| 2024-12-31 | 33.09 | 33.11 | 0.02 | 0.06% | 32.56 | 33.61 | 21852 | 7232.17 | 1.36% | 0.00 |
| 2024-12-30 | 34.30 | 33.09 | -1.49 | -4.31% | 32.91 | 34.32 | 24424 | 8133.22 | 1.52% | 0.00 |
| 2024-12-27 | 33.36 | 34.58 | 1.33 | 4.00% | 33.36 | 35.22 | 44438 | 15362.90 | 2.77% | 3.00 |
| 2024-12-26 | 32.88 | 33.25 | 0.56 | 1.71% | 32.69 | 34.61 | 32697 | 11071.64 | 2.04% | 0.00 |
| 2024-12-25 | 33.92 | 32.69 | -1.47 | -4.30% | 32.62 | 34.35 | 24602 | 8130.05 | 1.54% | 0.00 |
| 2024-12-24 | 34.33 | 34.16 | 0.05 | 0.15% | 33.26 | 34.63 | 16296 | 5543.24 | 1.02% | 0.00 |
| 2024-12-23 | 36.02 | 34.11 | -1.60 | -4.48% | 33.72 | 36.16 | 32433 | 11188.53 | 2.02% | 0.00 |
| 2024-12-20 | 34.92 | 35.71 | 0.79 | 2.26% | 34.78 | 36.39 | 26699 | 9530.35 | 1.67% | 0.00 |
| 2024-12-19 | 32.61 | 34.92 | 1.56 | 4.68% | 32.61 | 35.28 | 25105 | 8590.64 | 1.57% | 0.00 |
| 2024-12-18 | 33.13 | 33.36 | 0.53 | 1.61% | 31.83 | 33.80 | 25944 | 8486.85 | 1.62% | 0.00 |
| 2024-12-17 | 34.92 | 32.83 | -2.05 | -5.88% | 32.80 | 35.68 | 34411 | 11729.24 | 2.15% | 0.00 |
| 2024-12-16 | 35.82 | 34.88 | -0.76 | -2.13% | 34.53 | 35.82 | 23448 | 8204.39 | 1.46% | 0.00 |
上证大盘股票行情在线 K线走势图
