菱电电控(688667)股票行情
菱电电控(688667)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 |
|---|
| 2026-02-04 | 81.95 | 80.55 | -2.40 | -2.89% | 79.01 | 81.96 | 11991 | 9631.43 | 2.28% | 0.00 |
| 2026-02-03 | 86.71 | 82.95 | -2.73 | -3.19% | 81.53 | 86.99 | 20577 | 17089.77 | 3.90% | 1.00 |
| 2026-02-02 | 84.50 | 85.68 | 6.38 | 8.05% | 82.00 | 89.66 | 26904 | 23256.26 | 5.11% | 0.00 |
| 2026-01-30 | 78.20 | 79.30 | 1.16 | 1.48% | 78.00 | 82.68 | 13386 | 10722.30 | 2.54% | 1.00 |
| 2026-01-29 | 82.20 | 78.14 | -3.23 | -3.97% | 77.29 | 83.70 | 11855 | 9535.99 | 2.25% | 0.00 |
| 2026-01-28 | 80.85 | 81.37 | -0.18 | -0.22% | 79.51 | 82.39 | 7518 | 6105.12 | 1.43% | 0.00 |
| 2026-01-27 | 81.05 | 81.55 | 0.08 | 0.10% | 77.15 | 82.45 | 10201 | 8121.14 | 1.94% | 2.00 |
| 2026-01-26 | 82.22 | 81.47 | -1.41 | -1.70% | 80.01 | 83.35 | 10044 | 8109.27 | 1.91% | 2.99 |
| 2026-01-23 | 78.59 | 82.88 | 3.48 | 4.38% | 78.59 | 83.50 | 11653 | 9515.41 | 2.21% | 1.00 |
| 2026-01-22 | 80.00 | 79.40 | -1.29 | -1.60% | 78.50 | 80.66 | 8078 | 6409.58 | 1.53% | 0.00 |
| 2026-01-21 | 76.18 | 80.69 | 4.46 | 5.85% | 75.01 | 81.22 | 13282 | 10529.06 | 2.52% | 0.00 |
| 2026-01-20 | 78.00 | 76.23 | -2.48 | -3.15% | 75.50 | 79.79 | 13449 | 10340.29 | 2.55% | 0.00 |
| 2026-01-19 | 79.94 | 78.71 | -0.79 | -0.99% | 78.68 | 83.70 | 17746 | 14310.89 | 3.37% | 0.00 |
| 2026-01-16 | 79.00 | 79.50 | 2.02 | 2.61% | 77.50 | 81.50 | 18648 | 14819.33 | 3.54% | 0.00 |
| 2026-01-15 | 73.00 | 77.48 | 3.73 | 5.06% | 72.85 | 79.30 | 21164 | 16285.08 | 4.02% | 0.00 |
| 2026-01-14 | 73.06 | 73.75 | 0.74 | 1.01% | 72.21 | 75.45 | 13025 | 9650.74 | 2.47% | 2.99 |
| 2026-01-13 | 73.04 | 73.01 | -0.07 | -0.10% | 72.02 | 75.30 | 11766 | 8643.06 | 2.23% | 0.00 |
| 2026-01-12 | 72.67 | 73.08 | 0.68 | 0.94% | 70.90 | 73.49 | 11410 | 8214.74 | 2.17% | 2.00 |
| 2026-01-09 | 72.70 | 72.40 | 0.44 | 0.61% | 71.40 | 72.83 | 8729 | 6287.67 | 1.66% | 7.99 |
| 2026-01-08 | 72.99 | 71.96 | -1.29 | -1.76% | 71.41 | 73.63 | 11466 | 8280.10 | 2.18% | 0.00 |
| 2026-01-07 | 71.30 | 73.25 | 2.03 | 2.85% | 70.21 | 74.66 | 13714 | 10023.07 | 2.60% | 53.78 |
| 2026-01-06 | 70.09 | 71.22 | 1.29 | 1.84% | 69.54 | 71.96 | 11487 | 8134.76 | 2.18% | 0.00 |
| 2026-01-05 | 70.42 | 69.93 | -0.49 | -0.70% | 69.69 | 71.48 | 13809 | 9696.69 | 2.62% | 0.00 |
| 2025-12-31 | 72.25 | 70.42 | -2.62 | -3.59% | 70.00 | 72.40 | 11377 | 8057.28 | 2.16% | 0.00 |
| 2025-12-30 | 69.70 | 73.04 | 2.63 | 3.74% | 69.70 | 75.69 | 24287 | 17640.12 | 4.65% | 0.00 |
| 2025-12-29 | 65.79 | 70.41 | 4.15 | 6.26% | 65.32 | 71.18 | 17596 | 12129.53 | 3.37% | 3.00 |
| 2025-12-26 | 68.26 | 66.26 | -2.00 | -2.93% | 65.60 | 68.49 | 10728 | 7146.76 | 2.05% | 0.00 |
| 2025-12-25 | 69.28 | 68.26 | -1.49 | -2.14% | 67.20 | 69.30 | 14420 | 9835.08 | 2.76% | 0.00 |
| 2025-12-24 | 68.00 | 69.75 | 2.70 | 4.03% | 66.00 | 71.62 | 23323 | 16274.11 | 4.47% | 2.00 |
| 2025-12-23 | 61.60 | 67.05 | 5.84 | 9.54% | 61.29 | 68.88 | 28243 | 18497.23 | 5.41% | 0.00 |
| 2025-12-22 | 61.10 | 61.21 | 0.86 | 1.43% | 59.81 | 61.49 | 6487 | 3957.73 | 1.24% | 0.00 |
| 2025-12-19 | 58.70 | 60.35 | 1.67 | 2.85% | 58.70 | 61.24 | 6660 | 4017.76 | 1.28% | 3.00 |
| 2025-12-18 | 58.40 | 58.68 | 0.19 | 0.32% | 57.78 | 59.88 | 4602 | 2720.69 | 0.88% | 2.00 |
| 2025-12-17 | 58.31 | 58.49 | 0.25 | 0.43% | 57.05 | 59.33 | 5109 | 2965.28 | 0.98% | 4.00 |
| 2025-12-16 | 59.48 | 58.24 | -1.56 | -2.61% | 58.20 | 59.95 | 5033 | 2951.06 | 0.96% | 0.00 |
| 2025-12-15 | 60.64 | 59.80 | -1.43 | -2.34% | 59.45 | 61.20 | 7101 | 4264.15 | 1.36% | 0.00 |
| 2025-12-12 | 59.38 | 61.23 | 2.03 | 3.43% | 58.75 | 62.70 | 11276 | 6890.78 | 2.16% | 0.00 |
| 2025-12-11 | 59.99 | 59.20 | -0.24 | -0.40% | 58.71 | 60.66 | 4114 | 2447.55 | 0.79% | 0.00 |
| 2025-12-10 | 58.80 | 59.44 | 0.64 | 1.09% | 58.22 | 60.93 | 5833 | 3479.57 | 1.12% | 4.00 |
| 2025-12-09 | 58.56 | 58.80 | 0.25 | 0.43% | 58.07 | 58.98 | 4426 | 2592.22 | 0.85% | 8.00 |
| 2025-12-08 | 57.91 | 58.55 | 0.64 | 1.11% | 57.44 | 58.78 | 5196 | 3033.96 | 1.00% | 0.00 |
| 2025-12-05 | 57.57 | 57.91 | 0.61 | 1.06% | 56.66 | 58.03 | 3389 | 1943.35 | 0.65% | 0.00 |
| 2025-12-04 | 57.98 | 57.30 | -0.92 | -1.58% | 56.78 | 58.50 | 3908 | 2247.90 | 0.75% | 0.00 |
| 2025-12-03 | 58.35 | 58.22 | -0.13 | -0.22% | 58.00 | 58.80 | 4429 | 2585.51 | 0.85% | 0.00 |
| 2025-12-02 | 59.64 | 58.35 | -1.29 | -2.16% | 58.16 | 59.64 | 5054 | 2964.64 | 0.97% | 2.00 |
| 2025-12-01 | 58.73 | 59.64 | 1.30 | 2.23% | 58.00 | 60.44 | 9050 | 5401.31 | 1.73% | 8.33 |
| 2025-11-28 | 58.86 | 58.34 | -0.52 | -0.88% | 57.63 | 59.02 | 6430 | 3739.26 | 1.23% | 4.00 |
| 2025-11-27 | 59.19 | 58.86 | -0.92 | -1.54% | 58.58 | 60.60 | 8765 | 5225.57 | 1.68% | 7.98 |
| 2025-11-26 | 61.50 | 59.78 | -3.19 | -5.07% | 59.60 | 61.53 | 13148 | 7925.43 | 2.52% | 1.07 |
| 2025-11-25 | 59.55 | 62.97 | -3.69 | -5.54% | 58.01 | 62.98 | 20788 | 12581.24 | 3.98% | 16.00 |
| 2025-11-24 | 56.70 | 66.66 | 10.46 | 18.61% | 55.75 | 66.66 | 7364 | 4169.33 | 1.41% | 0.00 |
| 2025-11-21 | 57.83 | 56.20 | -1.69 | -2.92% | 55.95 | 58.56 | 5115 | 2911.42 | 0.98% | 0.00 |
| 2025-11-20 | 59.29 | 57.89 | -1.68 | -2.82% | 57.71 | 60.01 | 4375 | 2556.89 | 0.84% | 0.00 |
| 2025-11-19 | 60.10 | 59.57 | 0.00 | 0.00% | 58.35 | 60.38 | 4504 | 2654.24 | 0.86% | 3.00 |
| 2025-11-18 | 59.46 | 59.57 | -0.24 | -0.40% | 59.10 | 60.10 | 4274 | 2545.26 | 0.82% | 0.00 |
| 2025-11-17 | 61.10 | 59.81 | -1.29 | -2.11% | 59.78 | 61.36 | 5083 | 3063.62 | 0.97% | 0.00 |
| 2025-11-14 | 61.00 | 61.10 | -0.05 | -0.08% | 60.58 | 61.78 | 4826 | 2963.35 | 0.92% | 0.00 |
| 2025-11-13 | 60.97 | 61.15 | 0.00 | 0.00% | 60.50 | 61.70 | 5593 | 3419.18 | 1.07% | 0.00 |
| 2025-11-12 | 60.89 | 61.15 | 0.08 | 0.13% | 60.49 | 61.60 | 4996 | 3044.58 | 0.96% | 0.00 |
| 2025-11-11 | 61.70 | 61.07 | -0.43 | -0.70% | 60.91 | 61.78 | 3351 | 2055.05 | 0.64% | 0.00 |
| 2025-11-10 | 62.99 | 61.50 | -0.52 | -0.84% | 61.11 | 62.99 | 4430 | 2728.30 | 0.85% | 6.00 |
| 2025-11-07 | 63.42 | 62.02 | -1.34 | -2.11% | 61.80 | 63.42 | 5604 | 3484.89 | 1.07% | 0.00 |
| 2025-11-06 | 62.93 | 63.36 | 0.25 | 0.40% | 62.80 | 63.99 | 3959 | 2510.27 | 0.76% | 6.00 |
| 2025-11-05 | 62.61 | 63.11 | -0.13 | -0.21% | 61.02 | 63.46 | 4785 | 3005.70 | 0.92% | 0.00 |
| 2025-11-04 | 62.95 | 63.24 | -0.04 | -0.06% | 62.25 | 63.52 | 7778 | 4892.32 | 1.49% | 0.00 |
| 2025-11-03 | 66.91 | 63.28 | -4.22 | -6.25% | 62.80 | 67.80 | 14151 | 9095.19 | 2.71% | 0.00 |
| 2025-10-31 | 70.00 | 67.50 | 1.03 | 1.55% | 67.42 | 70.50 | 16743 | 11547.48 | 3.21% | 0.00 |
| 2025-10-30 | 65.98 | 66.47 | 2.17 | 3.37% | 64.58 | 67.37 | 12690 | 8388.36 | 2.43% | 0.00 |
| 2025-10-29 | 63.55 | 64.30 | 0.40 | 0.63% | 63.18 | 64.79 | 5603 | 3582.84 | 1.07% | 0.00 |
| 2025-10-28 | 64.17 | 63.90 | -0.38 | -0.59% | 63.18 | 64.97 | 5105 | 3281.91 | 0.98% | 0.00 |
| 2025-10-27 | 64.85 | 64.28 | -0.25 | -0.39% | 63.57 | 65.67 | 7584 | 4886.05 | 1.45% | 0.00 |
| 2025-10-24 | 64.00 | 64.53 | 0.83 | 1.30% | 63.94 | 65.50 | 5814 | 3766.47 | 1.11% | 1.00 |
| 2025-10-23 | 63.77 | 63.70 | 0.29 | 0.46% | 62.10 | 63.79 | 4036 | 2545.78 | 0.77% | 0.00 |
| 2025-10-22 | 62.77 | 63.41 | 0.52 | 0.83% | 62.27 | 64.00 | 5085 | 3205.89 | 0.97% | 0.00 |
| 2025-10-21 | 60.74 | 62.89 | 2.46 | 4.07% | 60.43 | 62.94 | 5665 | 3511.14 | 1.08% | 0.00 |
| 2025-10-20 | 60.30 | 60.43 | 0.71 | 1.19% | 59.76 | 60.99 | 5000 | 3019.86 | 0.96% | 0.00 |
| 2025-10-17 | 61.61 | 59.72 | -1.89 | -3.07% | 59.00 | 61.91 | 5574 | 3374.47 | 1.07% | 0.00 |
| 2025-10-16 | 62.96 | 61.61 | -1.14 | -1.82% | 61.30 | 63.06 | 4548 | 2818.45 | 0.87% | 0.00 |
| 2025-10-15 | 62.43 | 62.75 | 0.71 | 1.14% | 61.32 | 63.33 | 4903 | 3061.67 | 0.94% | 0.00 |
| 2025-10-14 | 64.42 | 62.04 | -2.06 | -3.21% | 61.50 | 65.21 | 7319 | 4613.61 | 1.40% | 0.00 |
上证大盘股票行情在线 K线走势图
菱电电控(688667)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
