蒙娜丽莎(002918)股票行情
蒙娜丽莎(002918)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 |
|---|
| 2025-08-01 | 8.87 | 8.86 | -0.01 | -0.11% | 8.83 | 8.96 | 52698 | 4674.93 | 2.40% |
| 2025-07-31 | 8.95 | 8.87 | -0.09 | -1.00% | 8.83 | 9.25 | 89086 | 8019.91 | 4.06% |
| 2025-07-30 | 8.96 | 8.96 | -0.02 | -0.22% | 8.87 | 9.02 | 53619 | 4792.34 | 2.44% |
| 2025-07-29 | 9.02 | 8.98 | -0.06 | -0.66% | 8.90 | 9.08 | 49892 | 4468.89 | 2.27% |
| 2025-07-28 | 9.14 | 9.04 | -0.01 | -0.11% | 8.87 | 9.14 | 48979 | 4435.49 | 2.23% |
| 2025-07-25 | 9.01 | 9.05 | 0.02 | 0.22% | 8.91 | 9.17 | 55459 | 5031.19 | 2.53% |
| 2025-07-24 | 8.91 | 9.03 | 0.12 | 1.35% | 8.82 | 9.05 | 49208 | 4423.15 | 2.24% |
| 2025-07-23 | 9.02 | 8.91 | -0.05 | -0.56% | 8.88 | 9.09 | 61700 | 5540.78 | 2.81% |
| 2025-07-22 | 8.82 | 8.96 | 0.14 | 1.59% | 8.77 | 8.98 | 74655 | 6631.48 | 3.40% |
| 2025-07-21 | 8.72 | 8.82 | 0.17 | 1.97% | 8.70 | 8.84 | 63619 | 5590.23 | 2.90% |
| 2025-07-18 | 8.64 | 8.65 | 0.00 | 0.00% | 8.60 | 8.69 | 26816 | 2316.55 | 1.22% |
| 2025-07-17 | 8.65 | 8.65 | 0.01 | 0.12% | 8.63 | 8.71 | 35498 | 3074.11 | 1.62% |
| 2025-07-16 | 8.54 | 8.64 | 0.06 | 0.70% | 8.54 | 8.64 | 37330 | 3214.43 | 1.70% |
| 2025-07-15 | 8.65 | 8.58 | -0.07 | -0.81% | 8.47 | 8.66 | 43736 | 3744.80 | 1.99% |
| 2025-07-14 | 8.65 | 8.65 | 0.10 | 1.17% | 8.52 | 8.66 | 44203 | 3805.98 | 2.01% |
| 2025-07-11 | 8.60 | 8.55 | -0.05 | -0.58% | 8.50 | 8.65 | 40768 | 3491.23 | 1.86% |
| 2025-07-10 | 8.45 | 8.60 | 0.14 | 1.65% | 8.45 | 8.64 | 47478 | 4061.79 | 2.16% |
| 2025-07-09 | 8.50 | 8.46 | -0.04 | -0.47% | 8.46 | 8.57 | 37767 | 3213.27 | 1.72% |
| 2025-07-08 | 8.38 | 8.50 | 0.11 | 1.31% | 8.34 | 8.50 | 42765 | 3616.87 | 1.95% |
| 2025-07-07 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.44 | 32081 | 2691.16 | 1.46% |
| 2025-07-04 | 8.42 | 8.33 | -0.08 | -0.95% | 8.32 | 8.45 | 40136 | 3364.80 | 1.83% |
| 2025-07-03 | 8.40 | 8.41 | 0.01 | 0.12% | 8.37 | 8.46 | 30594 | 2570.54 | 1.39% |
| 2025-07-02 | 8.32 | 8.40 | 0.07 | 0.84% | 8.29 | 8.40 | 50626 | 4232.60 | 2.31% |
| 2025-07-01 | 8.29 | 8.33 | 0.03 | 0.36% | 8.25 | 8.37 | 37408 | 3111.57 | 1.70% |
| 2025-06-30 | 8.26 | 8.30 | 0.06 | 0.73% | 8.22 | 8.31 | 32634 | 2702.47 | 1.49% |
| 2025-06-27 | 8.19 | 8.24 | 0.05 | 0.61% | 8.19 | 8.28 | 32679 | 2692.98 | 1.49% |
| 2025-06-26 | 8.25 | 8.19 | -0.02 | -0.24% | 8.16 | 8.28 | 33798 | 2772.95 | 1.54% |
| 2025-06-25 | 8.40 | 8.41 | 0.02 | 0.24% | 8.31 | 8.42 | 39931 | 3341.79 | 1.82% |
| 2025-06-24 | 8.19 | 8.39 | 0.20 | 2.44% | 8.18 | 8.39 | 38632 | 3213.55 | 1.76% |
| 2025-06-23 | 8.03 | 8.19 | 0.11 | 1.36% | 7.96 | 8.20 | 27451 | 2230.66 | 1.25% |
| 2025-06-20 | 8.07 | 8.08 | 0.01 | 0.12% | 8.06 | 8.18 | 31029 | 2522.90 | 1.41% |
| 2025-06-19 | 8.21 | 8.07 | -0.14 | -1.71% | 8.05 | 8.28 | 34623 | 2815.54 | 1.58% |
| 2025-06-18 | 8.26 | 8.21 | -0.06 | -0.73% | 8.13 | 8.26 | 27512 | 2251.12 | 1.25% |
| 2025-06-17 | 8.26 | 8.27 | 0.03 | 0.36% | 8.24 | 8.32 | 25515 | 2110.81 | 1.16% |
| 2025-06-16 | 8.11 | 8.24 | 0.09 | 1.10% | 8.11 | 8.30 | 36321 | 2995.61 | 1.65% |
| 2025-06-13 | 8.38 | 8.15 | -0.27 | -3.21% | 8.12 | 8.42 | 76928 | 6315.70 | 3.51% |
| 2025-06-12 | 8.54 | 8.42 | -0.14 | -1.64% | 8.40 | 8.55 | 37923 | 3207.39 | 1.73% |
| 2025-06-11 | 8.46 | 8.56 | 0.07 | 0.82% | 8.46 | 8.58 | 38615 | 3301.35 | 1.76% |
| 2025-06-10 | 8.57 | 8.49 | -0.07 | -0.82% | 8.38 | 8.59 | 46994 | 3998.30 | 2.14% |
| 2025-06-09 | 8.46 | 8.56 | 0.08 | 0.94% | 8.45 | 8.56 | 40246 | 3428.86 | 1.83% |
| 2025-06-06 | 8.41 | 8.48 | 0.05 | 0.59% | 8.39 | 8.50 | 31902 | 2693.68 | 1.45% |
| 2025-06-05 | 8.53 | 8.43 | -0.10 | -1.17% | 8.40 | 8.53 | 34034 | 2875.65 | 1.55% |
| 2025-06-04 | 8.37 | 8.53 | 0.15 | 1.79% | 8.36 | 8.53 | 36273 | 3071.59 | 1.65% |
| 2025-06-03 | 8.33 | 8.38 | 0.06 | 0.72% | 8.26 | 8.41 | 32920 | 2749.23 | 1.50% |
| 2025-05-30 | 8.37 | 8.32 | -0.04 | -0.48% | 8.31 | 8.41 | 32292 | 2692.94 | 1.47% |
| 2025-05-29 | 8.20 | 8.36 | 0.14 | 1.70% | 8.20 | 8.36 | 35961 | 2995.19 | 1.64% |
| 2025-05-28 | 8.30 | 8.22 | -0.07 | -0.84% | 8.21 | 8.33 | 26006 | 2148.97 | 1.18% |
| 2025-05-27 | 8.25 | 8.29 | 0.04 | 0.48% | 8.17 | 8.31 | 34314 | 2832.21 | 1.56% |
| 2025-05-26 | 8.17 | 8.25 | 0.08 | 0.98% | 8.17 | 8.27 | 29736 | 2446.11 | 1.35% |
| 2025-05-23 | 8.30 | 8.17 | -0.15 | -1.80% | 8.17 | 8.38 | 44034 | 3647.51 | 2.01% |
| 2025-05-22 | 8.47 | 8.32 | -0.18 | -2.12% | 8.32 | 8.52 | 45082 | 3779.74 | 2.05% |
| 2025-05-21 | 8.56 | 8.50 | -0.07 | -0.82% | 8.49 | 8.57 | 34075 | 2902.67 | 1.55% |
| 2025-05-20 | 8.54 | 8.57 | 0.04 | 0.47% | 8.46 | 8.59 | 37144 | 3172.04 | 1.69% |
| 2025-05-19 | 8.40 | 8.53 | 0.14 | 1.67% | 8.37 | 8.53 | 40218 | 3399.60 | 1.83% |
| 2025-05-16 | 8.42 | 8.39 | 0.02 | 0.24% | 8.32 | 8.43 | 27178 | 2276.63 | 1.24% |
| 2025-05-15 | 8.46 | 8.37 | -0.08 | -0.95% | 8.36 | 8.48 | 34453 | 2895.48 | 1.57% |
| 2025-05-14 | 8.49 | 8.45 | -0.04 | -0.47% | 8.34 | 8.50 | 42222 | 3549.75 | 1.92% |
| 2025-05-13 | 8.53 | 8.49 | 0.03 | 0.35% | 8.47 | 8.62 | 43788 | 3734.48 | 2.00% |
| 2025-05-12 | 8.51 | 8.46 | 0.04 | 0.48% | 8.41 | 8.51 | 32597 | 2751.31 | 1.49% |
| 2025-05-09 | 8.53 | 8.42 | -0.09 | -1.06% | 8.37 | 8.53 | 46963 | 3951.21 | 2.14% |
| 2025-05-08 | 8.31 | 8.51 | 0.14 | 1.67% | 8.30 | 8.53 | 57252 | 4852.26 | 2.61% |
| 2025-05-07 | 8.41 | 8.37 | 0.13 | 1.58% | 8.29 | 8.49 | 68708 | 5752.78 | 3.13% |
| 2025-05-06 | 8.11 | 8.24 | 0.15 | 1.85% | 8.11 | 8.25 | 44597 | 3657.60 | 2.03% |
| 2025-04-30 | 8.08 | 8.09 | 0.04 | 0.50% | 8.05 | 8.16 | 41484 | 3367.34 | 1.89% |
| 2025-04-29 | 8.03 | 8.05 | 0.10 | 1.26% | 7.92 | 8.08 | 59495 | 4775.77 | 2.71% |
| 2025-04-28 | 8.30 | 7.95 | -0.73 | -8.41% | 7.93 | 8.49 | 138909 | 11180.45 | 6.33% |
| 2025-04-25 | 8.61 | 8.68 | 0.08 | 0.93% | 8.60 | 8.77 | 63256 | 5504.89 | 2.88% |
| 2025-04-24 | 8.72 | 8.60 | -0.14 | -1.60% | 8.53 | 8.75 | 66418 | 5730.81 | 3.03% |
| 2025-04-23 | 8.89 | 8.74 | -0.10 | -1.13% | 8.69 | 8.91 | 79316 | 6955.70 | 3.61% |
| 2025-04-22 | 8.77 | 8.84 | 0.04 | 0.45% | 8.77 | 8.91 | 55677 | 4921.79 | 2.54% |
| 2025-04-21 | 8.77 | 8.80 | -0.01 | -0.11% | 8.69 | 8.83 | 60384 | 5289.90 | 2.75% |
| 2025-04-18 | 8.91 | 8.81 | -0.07 | -0.79% | 8.71 | 8.98 | 69791 | 6150.98 | 3.18% |
| 2025-04-17 | 8.73 | 8.88 | 0.12 | 1.37% | 8.65 | 9.13 | 105984 | 9507.51 | 4.83% |
| 2025-04-16 | 9.06 | 8.76 | -0.31 | -3.42% | 8.64 | 9.06 | 97473 | 8596.83 | 4.44% |
| 2025-04-15 | 9.17 | 9.07 | -0.10 | -1.09% | 9.02 | 9.20 | 74616 | 6772.39 | 3.40% |
| 2025-04-14 | 8.94 | 9.17 | 0.28 | 3.15% | 8.94 | 9.22 | 108653 | 9911.62 | 4.95% |
| 2025-04-11 | 9.00 | 8.89 | -0.21 | -2.31% | 8.89 | 9.16 | 115004 | 10324.52 | 5.24% |
| 2025-04-10 | 9.03 | 9.10 | 0.26 | 2.94% | 8.93 | 9.30 | 146367 | 13346.68 | 6.67% |
| 2025-04-09 | 8.71 | 8.84 | -0.23 | -2.54% | 8.20 | 9.05 | 161566 | 13919.29 | 7.36% |
| 2025-04-08 | 9.32 | 9.07 | -0.52 | -5.42% | 8.63 | 9.52 | 209898 | 18916.12 | 9.56% |
深证大盘股票行情在线 K线走势图
