映翰通(688080)股票行情 映翰通股票行情 688080股票行情_爱股网
映翰通(688080)股票行情
映翰通(688080)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 |
|---|
| 2025-11-06 | 50.30 | 50.83 | 0.51 | 1.01% | 50.23 | 51.29 | 14222 | 7222.58 | 1.93% | 0.00 |
| 2025-11-05 | 49.70 | 50.32 | 0.03 | 0.06% | 49.47 | 50.52 | 13986 | 7005.48 | 1.90% | 0.00 |
| 2025-11-04 | 51.50 | 50.29 | -1.28 | -2.48% | 49.86 | 51.50 | 19218 | 9705.95 | 2.61% | 0.00 |
| 2025-11-03 | 52.30 | 51.57 | -0.73 | -1.40% | 50.69 | 52.49 | 21648 | 11123.70 | 2.94% | 0.00 |
| 2025-10-31 | 52.09 | 52.30 | 0.03 | 0.06% | 51.99 | 53.39 | 16175 | 8500.87 | 2.20% | 0.00 |
| 2025-10-30 | 52.56 | 52.27 | -0.53 | -1.00% | 52.11 | 53.60 | 22558 | 11889.94 | 3.06% | 0.00 |
| 2025-10-29 | 52.88 | 52.80 | -0.20 | -0.38% | 51.90 | 53.39 | 24969 | 13118.54 | 3.39% | 2.00 |
| 2025-10-28 | 53.92 | 53.00 | -1.80 | -3.28% | 52.03 | 54.48 | 37168 | 19872.05 | 5.05% | 0.00 |
| 2025-10-27 | 54.50 | 54.80 | 0.00 | 0.00% | 53.91 | 55.73 | 36035 | 19676.15 | 4.89% | 9.41 |
| 2025-10-24 | 51.38 | 54.80 | 3.92 | 7.70% | 50.70 | 55.56 | 46809 | 25290.37 | 6.36% | 2.00 |
| 2025-10-23 | 50.77 | 50.88 | -0.38 | -0.74% | 50.06 | 51.08 | 15052 | 7589.46 | 2.04% | 0.00 |
| 2025-10-22 | 51.32 | 51.26 | -0.57 | -1.10% | 50.70 | 51.90 | 14631 | 7499.77 | 1.99% | 2.99 |
| 2025-10-21 | 48.92 | 51.83 | 2.93 | 5.99% | 48.65 | 52.17 | 34055 | 17384.79 | 4.62% | 0.00 |
| 2025-10-20 | 48.70 | 48.90 | 0.79 | 1.64% | 48.41 | 49.56 | 18128 | 8864.23 | 2.46% | 0.00 |
| 2025-10-17 | 50.16 | 48.11 | -2.34 | -4.64% | 48.10 | 50.63 | 28159 | 13802.67 | 3.82% | 0.00 |
| 2025-10-16 | 51.85 | 50.45 | -1.27 | -2.46% | 50.10 | 52.30 | 24869 | 12737.79 | 3.38% | 0.00 |
| 2025-10-15 | 51.43 | 51.72 | 0.33 | 0.64% | 50.77 | 52.30 | 29051 | 14946.94 | 3.94% | 5.00 |
| 2025-10-14 | 55.25 | 51.39 | -3.24 | -5.93% | 51.02 | 56.12 | 42609 | 22824.62 | 5.78% | 0.00 |
| 2025-10-13 | 53.60 | 54.63 | -1.41 | -2.52% | 52.61 | 54.86 | 27950 | 15138.08 | 3.79% | 0.00 |
| 2025-10-10 | 56.17 | 56.04 | -0.47 | -0.83% | 54.98 | 57.43 | 39658 | 22256.57 | 5.38% | 0.00 |
| 2025-10-09 | 56.80 | 56.51 | -0.29 | -0.51% | 56.33 | 57.65 | 42781 | 24354.87 | 5.81% | 0.00 |
| 2025-09-30 | 56.72 | 56.80 | 0.10 | 0.18% | 56.60 | 57.60 | 26742 | 15253.52 | 3.63% | 0.00 |
| 2025-09-29 | 55.69 | 56.70 | 1.02 | 1.83% | 55.36 | 56.83 | 19946 | 11230.12 | 2.71% | 3.00 |
| 2025-09-26 | 57.40 | 55.68 | -1.97 | -3.42% | 55.60 | 58.00 | 27293 | 15492.28 | 3.71% | 4.00 |
| 2025-09-25 | 56.93 | 57.65 | 0.46 | 0.80% | 56.93 | 58.39 | 32618 | 18833.32 | 4.43% | 6.00 |
| 2025-09-24 | 54.51 | 57.19 | 2.36 | 4.30% | 54.20 | 57.20 | 36735 | 20670.80 | 5.00% | 2.99 |
| 2025-09-23 | 56.40 | 54.83 | -1.14 | -2.04% | 53.45 | 57.76 | 33531 | 18363.59 | 4.57% | 0.00 |
| 2025-09-22 | 55.53 | 55.97 | -0.09 | -0.16% | 55.11 | 56.30 | 24531 | 13669.59 | 3.34% | 0.00 |
| 2025-09-19 | 56.40 | 56.06 | -0.14 | -0.25% | 55.35 | 57.14 | 28478 | 16000.25 | 3.88% | 0.00 |
| 2025-09-18 | 56.55 | 56.20 | -0.81 | -1.42% | 55.40 | 58.10 | 40004 | 22768.00 | 5.45% | 0.00 |
| 2025-09-17 | 55.17 | 57.01 | 1.72 | 3.11% | 54.73 | 57.55 | 36630 | 20774.53 | 4.99% | 3.00 |
| 2025-09-16 | 55.01 | 55.29 | 0.15 | 0.27% | 53.80 | 55.55 | 23107 | 12681.67 | 3.15% | 0.00 |
| 2025-09-15 | 55.75 | 55.14 | -0.81 | -1.45% | 54.80 | 56.30 | 28555 | 15847.90 | 3.89% | 0.00 |
| 2025-09-12 | 56.30 | 55.95 | -0.30 | -0.53% | 55.51 | 56.83 | 29355 | 16502.35 | 4.00% | 0.00 |
| 2025-09-11 | 53.80 | 56.25 | 2.70 | 5.04% | 53.12 | 56.35 | 31106 | 17174.63 | 4.21% | 0.00 |
| 2025-09-10 | 54.01 | 53.55 | -0.47 | -0.87% | 53.55 | 54.79 | 19917 | 10803.02 | 2.70% | 0.00 |
| 2025-09-09 | 55.43 | 54.02 | -1.39 | -2.51% | 53.73 | 55.58 | 19425 | 10596.31 | 2.63% | 2.00 |
| 2025-09-08 | 54.08 | 55.41 | 1.33 | 2.46% | 53.56 | 55.65 | 34047 | 18649.24 | 4.61% | 4.00 |
| 2025-09-05 | 52.66 | 54.08 | 1.82 | 3.48% | 52.01 | 54.27 | 29159 | 15532.40 | 3.95% | 3.00 |
| 2025-09-04 | 54.46 | 52.26 | -2.40 | -4.39% | 51.51 | 55.50 | 38234 | 20369.89 | 5.18% | 0.00 |
| 2025-09-03 | 54.63 | 54.66 | 0.09 | 0.16% | 54.19 | 56.15 | 34653 | 19065.53 | 4.69% | 3.01 |
| 2025-09-02 | 58.20 | 54.57 | -3.29 | -5.69% | 54.00 | 58.40 | 52086 | 28845.55 | 7.05% | 2.00 |
| 2025-09-01 | 58.14 | 57.86 | 0.01 | 0.02% | 56.60 | 58.67 | 42548 | 24511.31 | 5.76% | 3.99 |
| 2025-08-29 | 60.37 | 57.85 | -2.43 | -4.03% | 57.53 | 60.37 | 53933 | 31427.10 | 7.30% | 2.00 |
| 2025-08-28 | 59.46 | 60.28 | 0.83 | 1.40% | 57.61 | 61.43 | 75128 | 44784.48 | 10.17% | 0.00 |
| 2025-08-27 | 56.76 | 59.45 | 3.85 | 6.92% | 56.47 | 63.99 | 106283 | 64200.98 | 14.39% | 2.00 |
| 2025-08-26 | 54.98 | 55.60 | 0.45 | 0.82% | 53.80 | 56.76 | 51931 | 28800.07 | 7.03% | 2.00 |
| 2025-08-25 | 54.14 | 55.15 | 2.24 | 4.23% | 53.81 | 57.08 | 72670 | 39952.28 | 9.84% | 0.00 |
| 2025-08-22 | 53.30 | 52.91 | 1.53 | 2.98% | 51.85 | 55.51 | 74777 | 39806.92 | 10.13% | 0.00 |
| 2025-08-21 | 52.11 | 51.38 | -0.88 | -1.68% | 50.78 | 52.59 | 27700 | 14301.61 | 3.75% | 3.00 |
| 2025-08-20 | 51.08 | 52.26 | 1.18 | 2.31% | 50.19 | 52.26 | 32629 | 16848.44 | 4.42% | 0.00 |
| 2025-08-19 | 51.00 | 51.08 | -0.18 | -0.35% | 50.04 | 51.30 | 24622 | 12503.55 | 3.33% | 2.00 |
| 2025-08-18 | 49.44 | 51.26 | 1.97 | 4.00% | 49.44 | 51.77 | 37327 | 19032.03 | 5.05% | 0.00 |
| 2025-08-15 | 48.28 | 49.29 | 0.93 | 1.92% | 48.25 | 49.66 | 24637 | 12098.77 | 3.34% | 2.00 |
| 2025-08-14 | 49.41 | 48.36 | -0.99 | -2.01% | 48.32 | 49.41 | 20068 | 9802.71 | 2.72% | 3.00 |
| 2025-08-13 | 48.65 | 49.35 | 0.74 | 1.52% | 48.50 | 49.73 | 27324 | 13437.95 | 3.70% | 2.00 |
| 2025-08-12 | 48.57 | 48.61 | 0.28 | 0.58% | 47.59 | 48.93 | 20225 | 9744.14 | 2.74% | 0.00 |
| 2025-08-11 | 47.50 | 48.33 | 0.85 | 1.79% | 47.40 | 48.91 | 21921 | 10596.00 | 2.97% | 0.00 |
| 2025-08-08 | 48.69 | 47.48 | -1.32 | -2.70% | 47.20 | 48.85 | 19966 | 9509.63 | 2.70% | 0.00 |
| 2025-08-07 | 49.07 | 48.80 | -0.27 | -0.55% | 48.26 | 49.58 | 17974 | 8784.33 | 2.43% | 0.00 |
| 2025-08-06 | 48.07 | 49.07 | 0.69 | 1.43% | 47.96 | 49.49 | 21548 | 10529.90 | 2.92% | 0.00 |
| 2025-08-05 | 47.15 | 48.38 | 1.48 | 3.16% | 46.75 | 48.38 | 19324 | 9186.34 | 2.62% | 0.00 |
| 2025-08-04 | 45.84 | 46.90 | 0.60 | 1.30% | 45.77 | 46.99 | 10695 | 4978.41 | 1.45% | 0.00 |
| 2025-08-01 | 46.60 | 46.30 | 0.02 | 0.04% | 45.42 | 46.95 | 18363 | 8462.33 | 2.49% | 0.00 |
| 2025-07-31 | 47.00 | 46.28 | -0.84 | -1.78% | 46.15 | 48.55 | 34299 | 16288.43 | 4.64% | 0.00 |
| 2025-07-30 | 48.59 | 47.12 | -1.51 | -3.11% | 46.42 | 48.59 | 26556 | 12502.67 | 3.60% | 2.00 |
| 2025-07-29 | 48.47 | 48.63 | 0.14 | 0.29% | 48.00 | 48.98 | 23670 | 11457.78 | 3.21% | 0.00 |
| 2025-07-28 | 48.10 | 48.49 | 0.42 | 0.87% | 47.75 | 48.65 | 20276 | 9770.66 | 2.75% | 0.00 |
| 2025-07-25 | 47.85 | 48.07 | 0.27 | 0.56% | 47.25 | 48.17 | 17197 | 8199.83 | 2.33% | 0.00 |
| 2025-07-24 | 48.18 | 47.80 | -0.62 | -1.28% | 47.57 | 48.87 | 25892 | 12440.70 | 3.51% | 0.00 |
| 2025-07-23 | 47.77 | 48.42 | 0.30 | 0.62% | 46.93 | 48.96 | 20396 | 9758.84 | 2.76% | 0.00 |
| 2025-07-22 | 47.80 | 48.12 | -0.01 | -0.02% | 47.80 | 50.19 | 25545 | 12576.68 | 3.46% | 0.00 |
| 2025-07-21 | 47.95 | 48.13 | 0.12 | 0.25% | 47.81 | 48.60 | 10170 | 4897.35 | 1.38% | 0.00 |
| 2025-07-18 | 48.90 | 48.01 | -0.76 | -1.56% | 47.79 | 49.08 | 12738 | 6140.06 | 1.72% | 0.00 |
| 2025-07-17 | 48.63 | 48.77 | 0.20 | 0.41% | 48.03 | 49.30 | 16586 | 8085.58 | 2.25% | 0.00 |
| 2025-07-16 | 49.19 | 48.57 | -0.38 | -0.78% | 48.22 | 49.27 | 13794 | 6718.79 | 1.87% | 0.00 |
| 2025-07-15 | 46.99 | 48.95 | 1.96 | 4.17% | 46.63 | 49.79 | 21800 | 10559.09 | 2.95% | 0.00 |
| 2025-07-14 | 46.48 | 46.99 | 0.46 | 0.99% | 46.21 | 47.03 | 5996 | 2804.26 | 0.81% | 0.00 |
| 2025-07-11 | 46.08 | 46.53 | 0.21 | 0.45% | 46.08 | 46.87 | 9193 | 4273.25 | 1.24% | 0.00 |
| 2025-07-10 | 46.01 | 46.52 | -1.24 | -2.60% | 45.23 | 47.50 | 16595 | 7712.06 | 2.25% | 0.00 |
上证大盘股票行情在线 K线走势图
映翰通(688080)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
