茂硕电源(002660)股票行情
茂硕电源(002660)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 |
|---|
| 2025-09-16 | 10.41 | 10.46 | -0.07 | -0.66% | 10.32 | 10.47 | 172599 | 17932.64 | 5.03% |
| 2025-09-15 | 10.31 | 10.53 | 0.20 | 1.94% | 10.25 | 10.69 | 303590 | 31790.13 | 8.85% |
| 2025-09-12 | 9.98 | 10.33 | 0.35 | 3.51% | 9.90 | 10.98 | 351415 | 36753.36 | 10.25% |
| 2025-09-11 | 9.88 | 9.98 | 0.08 | 0.81% | 9.70 | 9.98 | 82708 | 8141.77 | 2.41% |
| 2025-09-10 | 9.91 | 9.90 | -0.03 | -0.30% | 9.87 | 10.03 | 65740 | 6523.06 | 1.92% |
| 2025-09-09 | 10.10 | 9.93 | -0.22 | -2.17% | 9.90 | 10.11 | 92605 | 9245.32 | 2.70% |
| 2025-09-08 | 10.13 | 10.15 | 0.03 | 0.30% | 10.00 | 10.19 | 131266 | 13252.33 | 3.83% |
| 2025-09-05 | 9.95 | 10.12 | 0.21 | 2.12% | 9.84 | 10.12 | 133336 | 13413.98 | 3.89% |
| 2025-09-04 | 9.75 | 9.91 | 0.16 | 1.64% | 9.71 | 10.09 | 128844 | 12794.23 | 3.76% |
| 2025-09-03 | 10.09 | 9.75 | -0.34 | -3.37% | 9.71 | 10.13 | 115478 | 11483.26 | 3.37% |
| 2025-09-02 | 10.17 | 10.09 | -0.12 | -1.18% | 9.99 | 10.19 | 140701 | 14183.30 | 4.10% |
| 2025-09-01 | 9.85 | 10.21 | 0.34 | 3.44% | 9.78 | 10.25 | 217703 | 21968.95 | 6.35% |
| 2025-08-29 | 9.74 | 9.87 | 0.11 | 1.13% | 9.68 | 9.92 | 119267 | 11726.82 | 3.48% |
| 2025-08-28 | 9.83 | 9.76 | -0.02 | -0.20% | 9.44 | 9.93 | 156982 | 15188.51 | 4.58% |
| 2025-08-27 | 10.01 | 9.78 | -0.32 | -3.17% | 9.78 | 10.15 | 220106 | 21898.97 | 6.42% |
| 2025-08-26 | 10.08 | 10.10 | -0.02 | -0.20% | 10.04 | 10.20 | 141711 | 14355.25 | 4.13% |
| 2025-08-25 | 10.17 | 10.12 | -0.01 | -0.10% | 10.05 | 10.21 | 152893 | 15458.62 | 4.46% |
| 2025-08-22 | 10.09 | 10.13 | 0.10 | 1.00% | 10.01 | 10.15 | 180143 | 18201.18 | 5.25% |
| 2025-08-21 | 10.18 | 10.03 | -0.16 | -1.57% | 9.96 | 10.22 | 209894 | 21150.58 | 6.12% |
| 2025-08-20 | 10.26 | 10.19 | -0.13 | -1.26% | 10.15 | 10.35 | 225694 | 23048.78 | 6.58% |
| 2025-08-19 | 10.26 | 10.32 | -0.28 | -2.64% | 10.10 | 10.38 | 397052 | 40683.70 | 11.58% |
| 2025-08-18 | 10.50 | 10.60 | 0.22 | 2.12% | 10.08 | 10.99 | 704713 | 73353.24 | 20.55% |
| 2025-08-15 | 9.43 | 10.38 | 0.94 | 9.96% | 9.41 | 10.38 | 435867 | 43874.38 | 12.71% |
| 2025-08-14 | 9.64 | 9.44 | -0.20 | -2.07% | 9.40 | 9.67 | 58733 | 5584.78 | 1.71% |
| 2025-08-13 | 9.63 | 9.64 | -0.01 | -0.10% | 9.60 | 9.70 | 54809 | 5279.50 | 1.60% |
| 2025-08-12 | 9.72 | 9.65 | -0.03 | -0.31% | 9.60 | 9.74 | 55505 | 5351.65 | 1.62% |
| 2025-08-11 | 9.53 | 9.68 | 0.17 | 1.79% | 9.49 | 9.69 | 70551 | 6802.77 | 2.06% |
| 2025-08-08 | 9.60 | 9.51 | -0.07 | -0.73% | 9.45 | 9.60 | 51714 | 4917.12 | 1.51% |
| 2025-08-07 | 9.55 | 9.58 | 0.02 | 0.21% | 9.52 | 9.63 | 68387 | 6556.46 | 1.99% |
| 2025-08-06 | 9.51 | 9.56 | 0.05 | 0.53% | 9.49 | 9.60 | 65832 | 6285.17 | 1.92% |
| 2025-08-05 | 9.45 | 9.51 | 0.09 | 0.96% | 9.42 | 9.51 | 65595 | 6220.52 | 1.91% |
| 2025-08-04 | 9.23 | 9.42 | 0.13 | 1.40% | 9.21 | 9.42 | 55582 | 5193.85 | 1.62% |
| 2025-08-01 | 9.20 | 9.29 | 0.07 | 0.76% | 9.18 | 9.32 | 49950 | 4626.07 | 1.46% |
| 2025-07-31 | 9.29 | 9.22 | -0.08 | -0.86% | 9.16 | 9.40 | 73129 | 6791.77 | 2.13% |
| 2025-07-30 | 9.49 | 9.30 | -0.18 | -1.90% | 9.22 | 9.49 | 68372 | 6373.17 | 1.99% |
| 2025-07-29 | 9.48 | 9.48 | 0.00 | 0.00% | 9.34 | 9.53 | 62021 | 5843.86 | 1.81% |
| 2025-07-28 | 9.56 | 9.48 | 0.03 | 0.32% | 9.42 | 9.56 | 83347 | 7904.48 | 2.43% |
| 2025-07-25 | 9.39 | 9.45 | 0.08 | 0.85% | 9.38 | 9.85 | 158079 | 15047.79 | 4.61% |
| 2025-07-24 | 9.20 | 9.37 | 0.17 | 1.85% | 9.20 | 9.38 | 57195 | 5334.47 | 1.67% |
| 2025-07-23 | 9.27 | 9.20 | -0.10 | -1.08% | 9.16 | 9.34 | 66404 | 6143.98 | 1.94% |
| 2025-07-22 | 9.45 | 9.30 | -0.14 | -1.48% | 9.26 | 9.47 | 68621 | 6391.43 | 2.00% |
| 2025-07-21 | 9.26 | 9.44 | 0.18 | 1.94% | 9.22 | 9.44 | 68888 | 6449.75 | 2.01% |
| 2025-07-18 | 9.35 | 9.26 | -0.09 | -0.96% | 9.20 | 9.39 | 64228 | 5950.56 | 2.50% |
| 2025-07-17 | 9.30 | 9.35 | 0.04 | 0.43% | 9.23 | 9.40 | 52367 | 4885.99 | 2.04% |
| 2025-07-16 | 9.30 | 9.31 | 0.04 | 0.43% | 9.21 | 9.42 | 51599 | 4828.44 | 2.01% |
| 2025-07-15 | 9.39 | 9.27 | -0.16 | -1.70% | 9.18 | 9.43 | 58941 | 5473.43 | 2.29% |
| 2025-07-14 | 9.36 | 9.43 | 0.01 | 0.11% | 9.25 | 9.45 | 65923 | 6181.20 | 2.56% |
| 2025-07-11 | 9.52 | 9.42 | -0.07 | -0.74% | 9.30 | 9.56 | 58788 | 5529.35 | 2.29% |
| 2025-07-10 | 9.53 | 9.49 | -0.06 | -0.63% | 9.42 | 9.58 | 45782 | 4344.74 | 1.78% |
| 2025-07-09 | 9.53 | 9.55 | 0.00 | 0.00% | 9.46 | 9.63 | 60846 | 5818.60 | 2.37% |
| 2025-07-08 | 9.43 | 9.55 | 0.16 | 1.70% | 9.36 | 9.56 | 76016 | 7232.43 | 2.96% |
| 2025-07-07 | 9.25 | 9.39 | 0.09 | 0.97% | 9.24 | 9.42 | 48462 | 4535.35 | 1.89% |
| 2025-07-04 | 9.42 | 9.30 | -0.12 | -1.27% | 9.26 | 9.42 | 69391 | 6456.18 | 2.70% |
| 2025-07-03 | 9.31 | 9.42 | 0.10 | 1.07% | 9.26 | 9.47 | 65913 | 6182.19 | 2.56% |
| 2025-07-02 | 9.41 | 9.32 | -0.08 | -0.85% | 9.24 | 9.41 | 62375 | 5804.47 | 2.43% |
| 2025-07-01 | 9.42 | 9.40 | 0.00 | 0.00% | 9.32 | 9.50 | 60165 | 5662.31 | 2.34% |
| 2025-06-30 | 9.40 | 9.40 | 0.06 | 0.64% | 9.33 | 9.43 | 58158 | 5456.55 | 2.26% |
| 2025-06-27 | 9.32 | 9.34 | 0.07 | 0.76% | 9.26 | 9.37 | 62000 | 5781.96 | 2.41% |
| 2025-06-26 | 9.37 | 9.27 | -0.06 | -0.64% | 9.23 | 9.39 | 62170 | 5794.36 | 2.42% |
| 2025-06-25 | 9.28 | 9.33 | 0.04 | 0.43% | 9.22 | 9.38 | 68479 | 6367.09 | 2.66% |
| 2025-06-24 | 9.08 | 9.29 | 0.16 | 1.75% | 9.08 | 9.29 | 91455 | 8437.83 | 3.56% |
| 2025-06-23 | 8.85 | 9.13 | 0.17 | 1.90% | 8.82 | 9.13 | 63709 | 5755.99 | 2.48% |
| 2025-06-20 | 8.98 | 8.96 | -0.04 | -0.44% | 8.92 | 9.24 | 91646 | 8305.82 | 3.56% |
| 2025-06-19 | 9.17 | 9.00 | -0.21 | -2.28% | 8.97 | 9.25 | 61473 | 5595.10 | 2.39% |
| 2025-06-18 | 9.11 | 9.21 | 0.09 | 0.99% | 9.02 | 9.21 | 58141 | 5306.61 | 2.26% |
| 2025-06-17 | 9.06 | 9.12 | 0.05 | 0.55% | 9.05 | 9.19 | 39173 | 3563.79 | 1.52% |
| 2025-06-16 | 8.90 | 9.07 | 0.15 | 1.68% | 8.87 | 9.12 | 42401 | 3841.94 | 1.65% |
| 2025-06-13 | 9.16 | 8.92 | -0.26 | -2.83% | 8.91 | 9.22 | 69695 | 6280.44 | 2.71% |
| 2025-06-12 | 9.24 | 9.28 | 0.04 | 0.43% | 9.19 | 9.33 | 55519 | 5147.68 | 2.16% |
| 2025-06-11 | 9.28 | 9.24 | 0.00 | 0.00% | 9.22 | 9.34 | 48748 | 4522.08 | 1.90% |
| 2025-06-10 | 9.38 | 9.24 | -0.15 | -1.60% | 9.10 | 9.39 | 66638 | 6159.79 | 2.59% |
| 2025-06-09 | 9.39 | 9.39 | -0.02 | -0.21% | 9.30 | 9.47 | 83538 | 7813.41 | 3.25% |
| 2025-06-06 | 9.27 | 9.41 | 0.16 | 1.73% | 9.21 | 9.53 | 148546 | 13927.29 | 5.78% |
| 2025-06-05 | 8.92 | 9.25 | 0.32 | 3.58% | 8.90 | 9.27 | 109269 | 9973.33 | 4.25% |
| 2025-06-04 | 8.87 | 8.93 | 0.04 | 0.45% | 8.87 | 9.01 | 55311 | 4952.79 | 2.15% |
| 2025-06-03 | 8.89 | 8.89 | -0.03 | -0.34% | 8.85 | 8.95 | 53318 | 4742.13 | 2.07% |
| 2025-05-30 | 9.15 | 8.92 | -0.28 | -3.04% | 8.91 | 9.20 | 82360 | 7399.32 | 3.20% |
| 2025-05-29 | 8.97 | 9.20 | 0.24 | 2.68% | 8.91 | 9.20 | 90177 | 8242.59 | 3.51% |
| 2025-05-28 | 9.01 | 8.96 | -0.10 | -1.10% | 8.92 | 9.09 | 57476 | 5169.67 | 2.24% |
| 2025-05-27 | 9.07 | 9.06 | -0.01 | -0.11% | 8.98 | 9.16 | 83299 | 7530.72 | 3.24% |
深证大盘股票行情在线 K线走势图
