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 |
|---|
| 2025-04-18 | 12.17 | 12.16 | -0.01 | -0.08% | 11.92 | 12.38 | 15301 | 1856.74 | 0.76% | 0.00 |
| 2025-04-17 | 12.07 | 12.17 | 0.14 | 1.16% | 11.99 | 12.28 | 13990 | 1706.80 | 0.69% | 0.00 |
| 2025-04-16 | 12.33 | 12.03 | -0.32 | -2.59% | 11.81 | 12.33 | 21542 | 2593.35 | 1.07% | 0.00 |
| 2025-04-15 | 12.37 | 12.35 | -0.12 | -0.96% | 12.23 | 12.61 | 14900 | 1845.34 | 0.74% | 0.00 |
| 2025-04-14 | 12.66 | 12.47 | 0.08 | 0.65% | 12.35 | 12.79 | 25743 | 3226.92 | 1.28% | 0.00 |
| 2025-04-11 | 12.22 | 12.39 | 0.00 | 0.00% | 12.22 | 12.82 | 19123 | 2394.09 | 0.95% | 0.00 |
| 2025-04-10 | 12.12 | 12.39 | 0.50 | 4.21% | 12.11 | 12.52 | 24770 | 3062.12 | 1.23% | 0.00 |
| 2025-04-09 | 11.66 | 11.89 | 0.13 | 1.11% | 10.78 | 11.96 | 35351 | 4048.84 | 1.76% | 0.00 |
| 2025-04-08 | 11.64 | 11.76 | 0.38 | 3.34% | 11.51 | 12.17 | 32865 | 3864.60 | 1.63% | 0.00 |
| 2025-04-07 | 13.40 | 11.38 | -2.63 | -18.77% | 11.23 | 13.42 | 58131 | 7129.93 | 2.89% | 0.00 |
| 2025-04-03 | 13.82 | 14.01 | 0.12 | 0.86% | 13.78 | 14.35 | 29416 | 4121.86 | 1.46% | 0.00 |
| 2025-04-02 | 13.66 | 13.89 | 0.19 | 1.39% | 13.61 | 14.10 | 20932 | 2921.95 | 1.04% | 0.00 |
| 2025-04-01 | 13.38 | 13.70 | 0.19 | 1.41% | 13.38 | 13.97 | 25447 | 3501.89 | 1.26% | 0.00 |
| 2025-03-31 | 13.71 | 13.51 | -0.29 | -2.10% | 13.27 | 13.80 | 28630 | 3861.56 | 1.42% | 0.00 |
| 2025-03-28 | 14.24 | 13.80 | -0.20 | -1.43% | 13.72 | 14.25 | 16901 | 2357.68 | 0.84% | 0.00 |
| 2025-03-27 | 14.18 | 14.00 | -0.17 | -1.20% | 13.83 | 14.33 | 20106 | 2821.05 | 1.00% | 0.00 |
| 2025-03-26 | 13.86 | 14.17 | 0.18 | 1.29% | 13.86 | 14.47 | 21173 | 3016.77 | 1.05% | 0.00 |
| 2025-03-25 | 13.86 | 13.99 | 0.13 | 0.94% | 13.73 | 14.09 | 17948 | 2501.55 | 0.89% | 0.00 |
| 2025-03-24 | 14.28 | 13.86 | -0.38 | -2.67% | 13.62 | 14.34 | 24236 | 3377.77 | 1.20% | 0.00 |
| 2025-03-21 | 14.57 | 14.24 | -0.33 | -2.26% | 14.20 | 14.59 | 22374 | 3205.70 | 1.11% | 0.00 |
| 2025-03-20 | 14.74 | 14.57 | -0.17 | -1.15% | 14.50 | 14.79 | 20132 | 2942.42 | 1.00% | 0.00 |
| 2025-03-19 | 15.05 | 14.74 | -0.38 | -2.51% | 14.65 | 15.12 | 34018 | 5033.46 | 1.69% | 0.00 |
| 2025-03-18 | 15.20 | 15.12 | -0.05 | -0.33% | 15.03 | 15.44 | 28298 | 4297.43 | 1.41% | 0.00 |
| 2025-03-17 | 15.36 | 15.17 | -0.17 | -1.11% | 15.12 | 15.54 | 24149 | 3685.14 | 1.20% | 0.00 |
| 2025-03-14 | 15.24 | 15.34 | 0.10 | 0.66% | 15.00 | 15.48 | 31589 | 4831.78 | 1.57% | 0.00 |
| 2025-03-13 | 15.43 | 15.24 | -0.29 | -1.87% | 15.04 | 15.58 | 26676 | 4068.96 | 1.33% | 0.00 |
| 2025-03-12 | 15.97 | 15.53 | -0.29 | -1.83% | 15.48 | 16.14 | 39936 | 6269.69 | 1.98% | 0.00 |
| 2025-03-11 | 15.60 | 15.82 | 0.13 | 0.83% | 15.26 | 15.92 | 47294 | 7383.18 | 2.35% | 0.00 |
| 2025-03-10 | 14.79 | 15.69 | 0.87 | 5.87% | 14.72 | 15.99 | 78101 | 12154.66 | 3.88% | 13.00 |
| 2025-03-07 | 15.28 | 14.82 | -0.49 | -3.20% | 14.74 | 15.28 | 31032 | 4636.18 | 1.54% | 0.00 |
| 2025-03-06 | 14.98 | 15.31 | 0.31 | 2.07% | 14.95 | 15.53 | 34557 | 5267.93 | 1.72% | 0.00 |
| 2025-03-05 | 15.01 | 15.00 | -0.16 | -1.06% | 14.70 | 15.11 | 26628 | 3964.16 | 1.32% | 0.00 |
| 2025-03-04 | 15.09 | 15.16 | -0.18 | -1.17% | 15.06 | 15.40 | 25677 | 3891.90 | 1.28% | 0.00 |
| 2025-03-03 | 15.07 | 15.34 | 0.31 | 2.06% | 14.97 | 15.83 | 49557 | 7691.78 | 2.46% | 0.00 |
| 2025-02-28 | 15.88 | 15.03 | -0.98 | -6.12% | 14.93 | 16.00 | 56278 | 8669.84 | 2.80% | 0.00 |
| 2025-02-27 | 16.10 | 16.01 | -0.17 | -1.05% | 15.79 | 16.12 | 52665 | 8392.84 | 2.62% | 0.00 |
| 2025-02-26 | 15.68 | 16.18 | 0.61 | 3.92% | 15.49 | 16.24 | 99257 | 15829.65 | 4.93% | 8.31 |
| 2025-02-25 | 14.72 | 15.57 | 0.86 | 5.85% | 14.71 | 16.18 | 140633 | 22099.71 | 6.99% | 0.00 |
| 2025-02-24 | 14.90 | 14.71 | -0.06 | -0.41% | 14.41 | 14.90 | 37405 | 5460.80 | 1.86% | 0.00 |
| 2025-02-21 | 14.75 | 14.77 | -0.15 | -1.01% | 14.36 | 15.01 | 48083 | 7035.06 | 2.39% | 0.00 |
| 2025-02-20 | 14.83 | 14.92 | 0.08 | 0.54% | 14.67 | 15.41 | 50639 | 7617.01 | 2.52% | 0.00 |
| 2025-02-19 | 14.71 | 14.84 | 0.02 | 0.13% | 14.52 | 14.96 | 47740 | 7052.77 | 2.37% | 0.00 |
| 2025-02-18 | 14.44 | 14.82 | 0.45 | 3.13% | 14.26 | 15.40 | 94967 | 14121.65 | 4.72% | 0.00 |
| 2025-02-17 | 15.55 | 14.37 | -0.60 | -4.01% | 14.34 | 15.60 | 90789 | 13290.65 | 4.51% | 0.00 |
| 2025-02-14 | 13.34 | 14.97 | 1.69 | 12.73% | 13.30 | 15.47 | 164584 | 24225.01 | 8.18% | 0.00 |
| 2025-02-13 | 13.09 | 13.28 | 0.12 | 0.91% | 13.03 | 13.81 | 41899 | 5599.21 | 2.08% | 0.00 |
| 2025-02-12 | 12.85 | 13.16 | 0.25 | 1.94% | 12.85 | 13.20 | 24343 | 3185.19 | 1.21% | 0.00 |
| 2025-02-11 | 12.87 | 12.91 | 0.05 | 0.39% | 12.59 | 13.04 | 26175 | 3341.90 | 1.30% | 0.00 |
| 2025-02-10 | 12.77 | 12.86 | 0.16 | 1.26% | 12.53 | 12.86 | 17786 | 2261.54 | 0.88% | 0.00 |
| 2025-02-07 | 12.36 | 12.70 | 0.32 | 2.58% | 12.36 | 12.85 | 31375 | 3979.88 | 1.56% | 0.00 |
| 2025-02-06 | 12.05 | 12.38 | 0.33 | 2.74% | 11.98 | 12.39 | 22341 | 2733.23 | 1.11% | 0.00 |
| 2025-02-05 | 11.95 | 12.05 | 0.25 | 2.12% | 11.79 | 12.15 | 14013 | 1685.14 | 0.70% | 0.00 |
| 2025-01-27 | 12.01 | 11.80 | -0.16 | -1.34% | 11.73 | 12.14 | 15022 | 1791.57 | 0.75% | 0.00 |
| 2025-01-24 | 11.71 | 11.96 | 0.24 | 2.05% | 11.66 | 12.01 | 18023 | 2148.51 | 0.90% | 0.00 |
| 2025-01-23 | 11.80 | 11.72 | 0.03 | 0.26% | 11.72 | 12.02 | 19005 | 2259.02 | 0.94% | 0.00 |
| 2025-01-22 | 11.91 | 11.69 | -0.21 | -1.76% | 11.60 | 11.95 | 12974 | 1521.81 | 0.64% | 0.00 |
| 2025-01-21 | 12.19 | 11.90 | -0.23 | -1.90% | 11.85 | 12.28 | 14611 | 1751.21 | 0.73% | 0.00 |
| 2025-01-20 | 12.28 | 12.13 | -0.02 | -0.16% | 11.81 | 12.28 | 16268 | 1968.75 | 0.81% | 0.00 |
| 2025-01-17 | 12.19 | 12.15 | -0.04 | -0.33% | 12.00 | 12.25 | 10537 | 1276.91 | 0.52% | 0.00 |
| 2025-01-16 | 12.21 | 12.19 | -0.05 | -0.41% | 12.03 | 12.43 | 16341 | 1998.77 | 0.81% | 0.00 |
| 2025-01-15 | 12.14 | 12.24 | 0.07 | 0.58% | 11.97 | 12.62 | 23976 | 2947.01 | 1.19% | 0.00 |
| 2025-01-14 | 11.69 | 12.17 | 0.60 | 5.19% | 11.64 | 12.18 | 21866 | 2617.08 | 1.09% | 0.00 |
| 2025-01-13 | 11.38 | 11.57 | 0.14 | 1.22% | 11.14 | 11.68 | 16991 | 1949.67 | 0.84% | 0.00 |
| 2025-01-10 | 11.98 | 11.43 | -0.55 | -4.59% | 11.42 | 12.17 | 19399 | 2269.99 | 0.96% | 0.00 |
| 2025-01-09 | 11.90 | 11.98 | 0.09 | 0.76% | 11.89 | 12.11 | 12202 | 1465.34 | 0.61% | 0.00 |
| 2025-01-08 | 11.95 | 11.89 | -0.08 | -0.67% | 11.52 | 12.04 | 18141 | 2147.92 | 0.90% | 0.00 |
| 2025-01-07 | 11.68 | 11.97 | 0.30 | 2.57% | 11.59 | 11.99 | 18828 | 2217.77 | 0.94% | 0.00 |
| 2025-01-06 | 11.99 | 11.67 | -0.32 | -2.67% | 11.41 | 12.14 | 29887 | 3488.42 | 1.48% | 0.00 |
| 2025-01-03 | 12.60 | 11.99 | -0.59 | -4.69% | 11.89 | 12.65 | 17420 | 2130.08 | 0.87% | 0.00 |
| 2025-01-02 | 12.76 | 12.58 | -0.21 | -1.64% | 12.42 | 13.00 | 16756 | 2132.71 | 0.83% | 0.00 |
| 2024-12-31 | 13.35 | 12.79 | -0.50 | -3.76% | 12.71 | 13.44 | 20898 | 2709.47 | 1.04% | 0.00 |
| 2024-12-30 | 13.40 | 13.29 | -0.15 | -1.12% | 13.13 | 13.41 | 13728 | 1819.42 | 0.68% | 0.00 |
| 2024-12-27 | 13.39 | 13.44 | 0.05 | 0.37% | 13.34 | 13.68 | 13621 | 1843.94 | 0.68% | 0.00 |
| 2024-12-26 | 13.54 | 13.39 | -0.08 | -0.59% | 13.34 | 13.61 | 11125 | 1502.55 | 0.55% | 0.00 |
| 2024-12-25 | 13.72 | 13.47 | -0.25 | -1.82% | 13.27 | 13.83 | 13627 | 1831.92 | 0.68% | 0.00 |
| 2024-12-24 | 13.65 | 13.72 | 0.12 | 0.88% | 13.55 | 13.98 | 13698 | 1882.02 | 0.68% | 0.00 |
| 2024-12-23 | 14.14 | 13.60 | -0.56 | -3.95% | 13.58 | 14.26 | 19706 | 2732.79 | 0.98% | 0.00 |
| 2024-12-20 | 13.90 | 14.16 | 0.27 | 1.94% | 13.76 | 14.22 | 15514 | 2182.07 | 0.77% | 0.00 |
| 2024-12-19 | 13.91 | 13.89 | -0.04 | -0.29% | 13.62 | 13.94 | 13430 | 1854.59 | 0.67% | 0.00 |
| 2024-12-18 | 14.06 | 13.93 | -0.02 | -0.14% | 13.69 | 14.07 | 16549 | 2306.16 | 0.82% | 0.00 |
上证大盘股票行情在线 K线走势图
