盟固利(301487)股票行情
盟固利(301487)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 |
|---|
| 2025-12-19 | 21.14 | 21.27 | 0.17 | 0.81% | 21.07 | 21.35 | 69252 | 14706.08 | 2.54% | 0.00 |
| 2025-12-18 | 21.05 | 21.10 | -0.11 | -0.52% | 20.98 | 21.59 | 86594 | 18465.01 | 3.17% | 0.00 |
| 2025-12-17 | 20.97 | 21.21 | 0.30 | 1.43% | 20.70 | 21.27 | 92714 | 19498.00 | 3.40% | 0.00 |
| 2025-12-16 | 21.50 | 20.91 | -0.59 | -2.74% | 20.87 | 21.50 | 93496 | 19670.59 | 3.43% | 0.00 |
| 2025-12-15 | 21.89 | 21.50 | -0.47 | -2.14% | 21.41 | 21.98 | 79035 | 17099.87 | 2.90% | 0.00 |
| 2025-12-12 | 22.00 | 21.97 | 0.11 | 0.50% | 21.69 | 22.11 | 110704 | 24225.46 | 4.06% | 0.00 |
| 2025-12-11 | 22.36 | 21.86 | -0.50 | -2.24% | 21.86 | 22.66 | 87709 | 19523.10 | 3.22% | 15.00 |
| 2025-12-10 | 22.57 | 22.36 | -0.12 | -0.53% | 22.03 | 22.57 | 83149 | 18486.16 | 3.05% | 0.00 |
| 2025-12-09 | 22.86 | 22.48 | -0.47 | -2.05% | 22.45 | 22.88 | 76584 | 17336.40 | 2.81% | 0.00 |
| 2025-12-08 | 22.59 | 22.95 | 0.37 | 1.64% | 22.59 | 23.08 | 93107 | 21298.01 | 3.41% | 3.00 |
| 2025-12-05 | 22.67 | 22.58 | -0.01 | -0.04% | 22.10 | 22.70 | 81785 | 18346.57 | 3.00% | 0.00 |
| 2025-12-04 | 22.45 | 22.59 | 0.10 | 0.44% | 22.10 | 22.66 | 84201 | 18857.93 | 3.09% | 0.00 |
| 2025-12-03 | 22.98 | 22.49 | -0.54 | -2.34% | 22.39 | 23.30 | 117011 | 26550.99 | 4.29% | 0.00 |
| 2025-12-02 | 23.51 | 23.03 | -0.54 | -2.29% | 22.91 | 23.51 | 95606 | 22093.45 | 3.50% | 0.00 |
| 2025-12-01 | 23.75 | 23.57 | -0.26 | -1.09% | 23.51 | 24.20 | 105890 | 25131.30 | 3.88% | 3.00 |
| 2025-11-28 | 23.45 | 23.83 | 0.27 | 1.15% | 23.38 | 24.07 | 93773 | 22302.88 | 3.44% | 196.00 |
| 2025-11-27 | 23.16 | 23.56 | 0.37 | 1.60% | 23.15 | 24.14 | 153121 | 36357.55 | 5.61% | 0.00 |
| 2025-11-26 | 23.80 | 23.19 | -0.66 | -2.77% | 23.11 | 23.85 | 114612 | 26895.44 | 4.20% | 0.00 |
| 2025-11-25 | 23.78 | 23.85 | 0.15 | 0.63% | 23.75 | 24.28 | 114155 | 27334.18 | 4.18% | 0.00 |
| 2025-11-24 | 23.60 | 23.70 | 0.40 | 1.72% | 23.16 | 23.85 | 113184 | 26599.73 | 4.15% | 0.00 |
| 2025-11-21 | 25.26 | 23.30 | -2.44 | -9.48% | 23.23 | 25.74 | 234163 | 56402.02 | 8.58% | 10.00 |
| 2025-11-20 | 26.90 | 25.74 | -1.05 | -3.92% | 25.74 | 27.20 | 163883 | 43334.01 | 6.01% | 2.00 |
| 2025-11-19 | 27.18 | 26.79 | -0.62 | -2.26% | 26.69 | 28.09 | 163493 | 44410.57 | 5.99% | 8.00 |
| 2025-11-18 | 28.39 | 27.41 | -0.89 | -3.14% | 26.62 | 28.40 | 268515 | 73114.06 | 9.84% | 0.00 |
| 2025-11-17 | 27.87 | 28.30 | 0.87 | 3.17% | 27.18 | 28.75 | 288554 | 80788.81 | 10.58% | 0.00 |
| 2025-11-14 | 27.07 | 27.43 | 0.07 | 0.26% | 27.00 | 27.98 | 248670 | 68740.30 | 9.12% | 7.00 |
| 2025-11-13 | 26.03 | 27.36 | 1.25 | 4.79% | 25.91 | 27.77 | 326656 | 88911.09 | 11.97% | 9.00 |
| 2025-11-12 | 26.38 | 26.11 | -0.57 | -2.14% | 25.40 | 26.64 | 152322 | 39635.80 | 5.58% | 0.00 |
| 2025-11-11 | 26.48 | 26.68 | 0.20 | 0.76% | 26.21 | 27.18 | 193596 | 51680.01 | 7.10% | 0.00 |
| 2025-11-10 | 27.06 | 26.48 | -0.32 | -1.19% | 26.20 | 27.39 | 196044 | 52200.29 | 7.19% | 0.00 |
| 2025-11-07 | 25.60 | 26.80 | 0.21 | 0.79% | 25.43 | 27.15 | 330568 | 87339.35 | 12.12% | 12.00 |
| 2025-11-06 | 25.94 | 26.59 | 0.51 | 1.96% | 25.68 | 26.86 | 227443 | 59896.38 | 8.34% | 0.00 |
| 2025-11-05 | 24.46 | 26.08 | 1.23 | 4.95% | 24.40 | 26.13 | 227681 | 58237.04 | 8.35% | 0.00 |
| 2025-11-04 | 25.55 | 24.85 | -0.80 | -3.12% | 24.60 | 25.85 | 149816 | 37477.98 | 5.49% | 0.00 |
| 2025-11-03 | 26.10 | 25.65 | -0.66 | -2.51% | 25.02 | 26.17 | 180194 | 45821.66 | 6.61% | 0.00 |
| 2025-10-31 | 25.50 | 26.31 | 0.63 | 2.45% | 25.40 | 26.88 | 271459 | 71779.73 | 9.95% | 0.00 |
| 2025-10-30 | 25.35 | 25.68 | 0.10 | 0.39% | 25.30 | 26.15 | 220210 | 56792.50 | 8.07% | 0.00 |
| 2025-10-29 | 25.22 | 25.58 | 0.30 | 1.19% | 25.17 | 25.66 | 122955 | 31357.37 | 4.51% | 0.00 |
| 2025-10-28 | 25.28 | 25.28 | 0.00 | 0.00% | 25.10 | 25.69 | 119953 | 30451.62 | 4.40% | 0.00 |
| 2025-10-27 | 25.50 | 25.28 | -0.12 | -0.47% | 25.08 | 25.87 | 133248 | 33877.86 | 4.88% | 16.00 |
| 2025-10-24 | 25.00 | 25.40 | 0.52 | 2.09% | 24.91 | 25.48 | 142033 | 35865.88 | 5.21% | 0.00 |
| 2025-10-23 | 24.46 | 24.88 | 0.31 | 1.26% | 23.80 | 24.96 | 135586 | 33005.38 | 4.97% | 0.00 |
| 2025-10-22 | 24.98 | 24.57 | -0.60 | -2.38% | 24.51 | 25.02 | 86924 | 21472.17 | 3.19% | 0.00 |
| 2025-10-21 | 24.94 | 25.17 | 0.38 | 1.53% | 24.75 | 25.38 | 115043 | 28919.50 | 4.22% | 0.00 |
| 2025-10-20 | 24.55 | 24.79 | 0.61 | 2.52% | 24.40 | 25.13 | 129517 | 32113.89 | 4.75% | 0.00 |
| 2025-10-17 | 25.08 | 24.18 | -1.00 | -3.97% | 24.07 | 25.78 | 163213 | 40278.19 | 5.98% | 2.00 |
| 2025-10-16 | 25.60 | 25.18 | -0.49 | -1.91% | 25.04 | 25.99 | 143655 | 36587.68 | 5.27% | 0.00 |
| 2025-10-15 | 25.33 | 25.67 | 0.34 | 1.34% | 25.03 | 25.87 | 118074 | 30021.72 | 4.33% | 0.00 |
| 2025-10-14 | 26.77 | 25.33 | -1.23 | -4.63% | 25.06 | 26.98 | 188906 | 49066.67 | 6.92% | 0.00 |
| 2025-10-13 | 24.72 | 26.56 | 0.07 | 0.26% | 24.72 | 26.66 | 179010 | 46593.36 | 6.56% | 0.00 |
| 2025-10-10 | 28.36 | 26.49 | -1.76 | -6.23% | 26.31 | 28.73 | 282022 | 76472.45 | 10.34% | 19.00 |
| 2025-10-09 | 28.30 | 28.25 | 0.50 | 1.80% | 27.88 | 29.14 | 295593 | 84523.17 | 10.84% | 2.00 |
| 2025-09-30 | 27.19 | 27.75 | 0.58 | 2.13% | 27.05 | 28.44 | 256838 | 71610.30 | 9.42% | 8.00 |
| 2025-09-29 | 26.30 | 27.17 | 1.17 | 4.50% | 26.30 | 27.43 | 251186 | 67845.62 | 9.21% | 15.00 |
| 2025-09-26 | 27.60 | 26.00 | -1.93 | -6.91% | 26.00 | 27.96 | 292025 | 78859.73 | 10.70% | 18.00 |
| 2025-09-25 | 28.90 | 27.93 | -1.12 | -3.86% | 27.85 | 29.16 | 266804 | 76221.70 | 9.78% | 19.00 |
| 2025-09-24 | 28.47 | 29.05 | 0.30 | 1.04% | 27.28 | 29.30 | 373058 | 105912.97 | 13.68% | 5.00 |
| 2025-09-23 | 27.89 | 28.75 | 0.59 | 2.10% | 27.65 | 29.30 | 367159 | 104585.47 | 13.46% | 9.00 |
| 2025-09-22 | 27.28 | 28.16 | 0.79 | 2.89% | 26.83 | 28.19 | 278307 | 76342.22 | 10.20% | 24.00 |
| 2025-09-19 | 28.52 | 27.37 | -1.63 | -5.62% | 27.30 | 29.20 | 377199 | 106744.30 | 13.83% | 13.00 |
| 2025-09-18 | 29.02 | 29.00 | -0.53 | -1.79% | 28.41 | 30.12 | 521721 | 151997.27 | 19.13% | 11.00 |
| 2025-09-17 | 28.00 | 29.53 | 1.41 | 5.01% | 27.81 | 30.80 | 602859 | 176606.97 | 22.10% | 16.00 |
| 2025-09-16 | 27.56 | 28.12 | 0.55 | 1.99% | 26.78 | 28.79 | 502748 | 138924.62 | 18.43% | 11.00 |
| 2025-09-15 | 27.87 | 27.57 | -0.54 | -1.92% | 27.48 | 29.05 | 600658 | 169576.72 | 22.02% | 0.00 |
| 2025-09-12 | 25.50 | 28.11 | 2.98 | 11.86% | 24.69 | 29.94 | 767998 | 209112.95 | 28.15% | 38.00 |
| 2025-09-11 | 24.86 | 25.13 | -0.18 | -0.71% | 24.09 | 25.25 | 306109 | 75737.82 | 11.22% | 0.00 |
| 2025-09-10 | 25.60 | 25.31 | -0.91 | -3.47% | 25.04 | 25.96 | 349072 | 88676.34 | 12.80% | 4.00 |
| 2025-09-09 | 24.95 | 26.22 | 1.10 | 4.38% | 24.89 | 26.66 | 548505 | 142567.89 | 20.11% | 12.00 |
| 2025-09-08 | 25.65 | 25.12 | -0.34 | -1.34% | 24.81 | 25.79 | 460062 | 116151.23 | 16.86% | 3.00 |
| 2025-09-05 | 23.39 | 25.46 | 2.05 | 8.76% | 23.13 | 25.80 | 561196 | 140586.94 | 20.57% | 0.00 |
| 2025-09-04 | 23.68 | 23.41 | -0.35 | -1.47% | 22.76 | 24.74 | 358341 | 85658.14 | 13.14% | 0.00 |
| 2025-09-03 | 24.28 | 23.76 | -0.43 | -1.78% | 23.52 | 25.05 | 330368 | 80109.07 | 12.11% | 34.00 |
| 2025-09-02 | 24.73 | 24.19 | -0.58 | -2.34% | 23.93 | 25.45 | 392023 | 95984.41 | 14.37% | 0.00 |
| 2025-09-01 | 24.19 | 24.77 | 1.08 | 4.56% | 23.84 | 25.15 | 547627 | 134851.25 | 20.07% | 0.00 |
| 2025-08-29 | 22.21 | 23.69 | 1.98 | 9.12% | 22.21 | 25.19 | 622248 | 148724.97 | 22.81% | 61.00 |
| 2025-08-28 | 21.55 | 21.71 | 0.08 | 0.37% | 20.74 | 22.13 | 178153 | 38344.23 | 6.53% | 0.00 |
| 2025-08-27 | 22.48 | 21.63 | -0.84 | -3.74% | 21.60 | 22.75 | 177507 | 39667.56 | 6.51% | 0.00 |
| 2025-08-26 | 22.28 | 22.47 | 0.04 | 0.18% | 22.08 | 22.70 | 143730 | 32284.28 | 5.27% | 4.00 |
| 2025-08-25 | 22.36 | 22.43 | 0.18 | 0.81% | 22.12 | 22.74 | 161168 | 36113.84 | 5.91% | 0.00 |
| 2025-08-22 | 22.06 | 22.25 | 0.18 | 0.82% | 22.01 | 22.45 | 117499 | 26152.57 | 4.31% | 10.00 |
深证大盘股票行情在线 K线走势图
盟固利(301487)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
