明冠新材(688560)股票行情
明冠新材(688560)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 | 15.50 | 14.83 | -0.51 | -3.32% | 14.73 | 15.50 | 105133 | 15836.84 | 5.22% | 20.00 |
| 2026-03-25 | 15.30 | 15.34 | 0.07 | 0.46% | 15.19 | 15.60 | 62312 | 9582.99 | 3.10% | 0.00 |
| 2026-03-24 | 15.32 | 15.27 | 0.22 | 1.46% | 14.60 | 15.55 | 95896 | 14346.77 | 4.76% | 0.00 |
| 2026-03-23 | 15.80 | 15.05 | -1.07 | -6.64% | 14.83 | 16.18 | 89553 | 13856.21 | 4.45% | 0.00 |
| 2026-03-20 | 16.39 | 16.12 | -0.27 | -1.65% | 15.91 | 16.87 | 78910 | 12935.20 | 3.92% | 0.00 |
| 2026-03-19 | 16.41 | 16.39 | 0.01 | 0.06% | 16.19 | 17.04 | 76970 | 12695.59 | 3.82% | 0.00 |
| 2026-03-18 | 16.50 | 16.38 | 0.05 | 0.31% | 16.20 | 16.56 | 31023 | 5071.37 | 1.54% | 0.00 |
| 2026-03-17 | 16.67 | 16.33 | -0.34 | -2.04% | 16.31 | 17.00 | 52076 | 8635.18 | 2.59% | 0.00 |
| 2026-03-16 | 16.77 | 16.67 | -0.17 | -1.01% | 16.51 | 17.05 | 34036 | 5686.89 | 1.69% | 0.00 |
| 2026-03-13 | 16.90 | 16.84 | -0.22 | -1.29% | 16.80 | 17.26 | 35559 | 6051.77 | 1.77% | 0.00 |
| 2026-03-12 | 17.49 | 17.06 | -0.30 | -1.73% | 16.90 | 17.57 | 42664 | 7313.95 | 2.12% | 0.00 |
| 2026-03-11 | 17.61 | 17.36 | -0.10 | -0.57% | 17.20 | 17.77 | 57193 | 9993.00 | 2.84% | 0.00 |
| 2026-03-10 | 17.17 | 17.46 | 0.41 | 2.40% | 17.12 | 17.71 | 41520 | 7224.88 | 2.06% | 118.57 |
| 2026-03-09 | 16.60 | 17.05 | -0.11 | -0.64% | 16.35 | 17.10 | 54793 | 9174.48 | 2.72% | 0.00 |
| 2026-03-06 | 17.11 | 17.16 | 0.05 | 0.29% | 16.90 | 17.43 | 49510 | 8473.98 | 2.46% | 0.00 |
| 2026-03-05 | 17.67 | 17.11 | -0.31 | -1.78% | 16.84 | 17.86 | 78733 | 13527.73 | 3.91% | 0.00 |
| 2026-03-04 | 17.34 | 17.42 | -0.43 | -2.41% | 17.07 | 17.95 | 81571 | 14221.88 | 4.05% | 0.00 |
| 2026-03-03 | 18.60 | 17.85 | -0.73 | -3.93% | 17.76 | 19.00 | 78201 | 14270.97 | 3.88% | 0.00 |
| 2026-03-02 | 19.32 | 18.58 | -1.37 | -6.87% | 18.56 | 19.68 | 68584 | 13039.78 | 3.41% | 0.00 |
| 2026-02-27 | 19.00 | 19.95 | 1.00 | 5.28% | 18.83 | 20.05 | 98548 | 19138.61 | 4.90% | 0.00 |
| 2026-02-26 | 18.72 | 18.95 | 0.08 | 0.42% | 18.35 | 19.20 | 72468 | 13532.36 | 3.60% | 0.00 |
| 2026-02-25 | 19.10 | 18.87 | -0.05 | -0.26% | 18.62 | 19.13 | 68591 | 12921.15 | 3.41% | 0.00 |
| 2026-02-24 | 19.73 | 18.92 | -0.38 | -1.97% | 18.60 | 19.73 | 64531 | 12280.07 | 3.21% | 0.00 |
| 2026-02-13 | 19.61 | 19.30 | -0.57 | -2.87% | 19.22 | 19.90 | 60678 | 11804.72 | 3.01% | 0.00 |
| 2026-02-12 | 20.19 | 19.87 | -0.42 | -2.07% | 19.75 | 20.40 | 74727 | 14927.92 | 3.71% | 0.00 |
| 2026-02-11 | 20.42 | 20.29 | -0.33 | -1.60% | 20.15 | 20.85 | 62167 | 12694.93 | 3.09% | 0.00 |
| 2026-02-10 | 21.20 | 20.62 | -1.23 | -5.63% | 20.41 | 21.50 | 101098 | 21059.70 | 5.02% | 0.00 |
| 2026-02-09 | 20.31 | 21.85 | 1.89 | 9.47% | 20.31 | 22.77 | 195971 | 42984.03 | 9.74% | 0.00 |
| 2026-02-06 | 19.41 | 19.96 | 0.09 | 0.45% | 19.12 | 20.37 | 84367 | 16731.41 | 4.19% | 0.00 |
| 2026-02-05 | 21.30 | 19.87 | -2.02 | -9.23% | 19.68 | 21.40 | 111691 | 22516.13 | 5.55% | 0.00 |
| 2026-02-04 | 21.04 | 21.89 | 1.18 | 5.70% | 20.50 | 22.58 | 173217 | 37914.29 | 8.60% | 0.00 |
| 2026-02-03 | 19.12 | 20.71 | 1.88 | 9.98% | 19.07 | 20.85 | 118176 | 23719.06 | 5.87% | 0.00 |
| 2026-02-02 | 19.69 | 18.83 | -0.85 | -4.32% | 18.82 | 19.75 | 59917 | 11456.32 | 2.98% | 0.00 |
| 2026-01-30 | 19.91 | 19.68 | -0.17 | -0.86% | 18.82 | 20.42 | 120810 | 23471.96 | 6.00% | 0.00 |
| 2026-01-29 | 20.60 | 19.85 | -1.05 | -5.02% | 19.75 | 21.98 | 146034 | 30436.82 | 7.25% | 0.00 |
| 2026-01-28 | 21.80 | 20.90 | -1.17 | -5.30% | 20.19 | 21.84 | 144511 | 30082.89 | 7.18% | 0.00 |
| 2026-01-27 | 21.39 | 22.07 | 0.70 | 3.28% | 20.35 | 22.40 | 178340 | 38204.19 | 8.86% | 0.00 |
| 2026-01-26 | 23.45 | 21.37 | -1.18 | -5.23% | 20.91 | 23.93 | 270733 | 60654.43 | 13.45% | 0.00 |
| 2026-01-23 | 20.70 | 22.55 | 2.16 | 10.59% | 20.36 | 22.79 | 203943 | 44178.12 | 10.13% | 0.00 |
| 2026-01-22 | 19.96 | 20.39 | -0.01 | -0.05% | 19.96 | 20.97 | 118015 | 24219.30 | 5.86% | 0.00 |
| 2026-01-21 | 19.20 | 20.40 | 1.17 | 6.08% | 19.20 | 21.73 | 198235 | 41211.35 | 9.85% | 0.00 |
| 2026-01-20 | 19.92 | 19.23 | -0.64 | -3.22% | 18.90 | 20.08 | 122062 | 23604.69 | 6.06% | 0.00 |
| 2026-01-19 | 19.81 | 19.87 | 0.69 | 3.60% | 19.22 | 20.84 | 162367 | 32510.59 | 8.07% | 0.00 |
| 2026-01-16 | 19.12 | 19.18 | 0.43 | 2.29% | 18.42 | 20.04 | 109266 | 20863.29 | 5.43% | 0.00 |
| 2026-01-15 | 18.65 | 18.75 | -0.24 | -1.26% | 18.45 | 19.24 | 108502 | 20334.09 | 5.39% | 0.00 |
| 2026-01-14 | 17.08 | 18.99 | 1.69 | 9.77% | 17.01 | 19.90 | 250523 | 46452.68 | 12.45% | 0.00 |
| 2026-01-13 | 16.25 | 17.30 | 1.04 | 6.40% | 15.91 | 17.68 | 199393 | 33767.77 | 9.91% | 0.00 |
| 2026-01-12 | 15.72 | 16.26 | 0.56 | 3.57% | 15.60 | 16.43 | 89977 | 14473.77 | 4.47% | 18.00 |
| 2026-01-09 | 15.99 | 15.70 | -0.29 | -1.81% | 15.65 | 16.09 | 72099 | 11408.68 | 3.58% | 0.00 |
| 2026-01-08 | 15.65 | 15.99 | 0.27 | 1.72% | 15.48 | 16.27 | 117117 | 18752.87 | 5.82% | 0.00 |
| 2026-01-07 | 15.90 | 15.72 | -0.22 | -1.38% | 15.30 | 16.33 | 129693 | 20443.96 | 6.44% | 15.00 |
| 2026-01-06 | 14.49 | 15.94 | 1.44 | 9.93% | 14.41 | 16.08 | 167458 | 25861.82 | 8.32% | 0.00 |
| 2026-01-05 | 14.28 | 14.50 | 0.21 | 1.47% | 14.12 | 14.60 | 54156 | 7810.62 | 2.69% | 0.00 |
| 2025-12-31 | 14.20 | 14.29 | 0.01 | 0.07% | 13.95 | 14.34 | 62895 | 8910.99 | 3.12% | 0.00 |
| 2025-12-30 | 15.21 | 14.28 | -1.03 | -6.73% | 14.18 | 15.38 | 131579 | 19200.16 | 6.54% | 0.00 |
| 2025-12-29 | 14.40 | 15.31 | 0.97 | 6.76% | 14.40 | 15.49 | 140270 | 21221.14 | 6.97% | 0.00 |
| 2025-12-26 | 13.84 | 14.34 | 0.50 | 3.61% | 13.84 | 14.43 | 75571 | 10745.54 | 3.75% | 0.00 |
| 2025-12-25 | 13.86 | 13.84 | 0.02 | 0.14% | 13.64 | 13.87 | 45271 | 6235.06 | 2.25% | 0.00 |
| 2025-12-24 | 13.51 | 13.82 | 0.30 | 2.22% | 13.48 | 13.87 | 38597 | 5302.93 | 1.92% | 0.00 |
| 2025-12-23 | 13.63 | 13.52 | -0.11 | -0.81% | 13.41 | 13.69 | 32436 | 4400.44 | 1.61% | 0.00 |
| 2025-12-22 | 13.68 | 13.63 | -0.10 | -0.73% | 13.59 | 13.80 | 40665 | 5558.75 | 2.02% | 0.00 |
| 2025-12-19 | 13.52 | 13.73 | 0.24 | 1.78% | 13.52 | 13.92 | 51882 | 7115.12 | 2.58% | 0.00 |
| 2025-12-18 | 13.42 | 13.49 | -0.08 | -0.59% | 13.30 | 13.75 | 36407 | 4948.02 | 1.81% | 0.00 |
| 2025-12-17 | 13.42 | 13.57 | 0.07 | 0.52% | 13.18 | 13.64 | 61706 | 8265.97 | 3.07% | 0.00 |
| 2025-12-16 | 14.03 | 13.50 | -0.49 | -3.50% | 13.41 | 14.03 | 74088 | 10076.51 | 3.68% | 0.00 |
| 2025-12-15 | 14.10 | 13.99 | -0.11 | -0.78% | 13.91 | 14.27 | 58489 | 8222.92 | 2.91% | 0.00 |
| 2025-12-12 | 14.61 | 14.10 | -0.56 | -3.82% | 14.07 | 14.90 | 78242 | 11203.21 | 3.89% | 0.00 |
| 2025-12-11 | 15.22 | 14.66 | -0.55 | -3.62% | 14.61 | 15.30 | 56002 | 8322.27 | 2.78% | 0.00 |
| 2025-12-10 | 15.71 | 15.21 | -0.36 | -2.31% | 15.10 | 15.84 | 62927 | 9597.52 | 3.13% | 0.00 |
| 2025-12-09 | 15.90 | 15.57 | -0.18 | -1.14% | 15.44 | 16.10 | 74617 | 11719.40 | 3.71% | 0.00 |
| 2025-12-08 | 15.34 | 15.75 | 0.59 | 3.89% | 14.96 | 15.99 | 114389 | 17763.25 | 5.68% | 0.00 |
| 2025-12-05 | 14.70 | 15.16 | 0.51 | 3.48% | 14.56 | 15.66 | 133351 | 20213.16 | 6.62% | 0.00 |
| 2025-12-04 | 15.53 | 14.65 | -1.10 | -6.98% | 14.54 | 15.56 | 122657 | 18225.59 | 6.09% | 0.10 |
| 2025-12-03 | 15.97 | 15.75 | -0.28 | -1.75% | 15.50 | 16.15 | 93902 | 14752.02 | 4.66% | 0.30 |
| 2025-12-02 | 16.43 | 16.03 | -0.41 | -2.49% | 15.95 | 16.49 | 109442 | 17697.98 | 5.44% | 0.00 |
| 2025-12-01 | 17.13 | 16.44 | -0.74 | -4.31% | 16.23 | 17.38 | 173567 | 28783.88 | 8.62% | 13.00 |
| 2025-11-28 | 17.00 | 17.18 | 0.28 | 1.66% | 16.39 | 17.79 | 338354 | 57697.71 | 16.81% | 0.00 |
| 2025-11-27 | 14.04 | 16.90 | 2.82 | 20.03% | 14.04 | 16.90 | 211452 | 33729.31 | 10.50% | 0.00 |
| 2025-11-26 | 14.17 | 14.08 | -0.12 | -0.85% | 14.01 | 14.57 | 33512 | 4774.27 | 1.66% | 0.00 |
| 2025-11-25 | 13.98 | 14.20 | 0.35 | 2.53% | 13.92 | 14.40 | 32095 | 4559.86 | 1.59% | 0.00 |
上证大盘股票行情在线 K线走势图
明冠新材(688560)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
