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 |
|---|
| 2026-03-26 | 52.49 | 51.60 | -1.23 | -2.33% | 51.21 | 53.00 | 10583 | 5507.76 | 1.44% | 0.00 |
| 2026-03-25 | 51.51 | 52.83 | 1.87 | 3.67% | 51.42 | 53.33 | 16537 | 8715.24 | 2.25% | 0.00 |
| 2026-03-24 | 50.46 | 50.96 | 1.46 | 2.95% | 49.36 | 51.10 | 13917 | 6987.49 | 1.89% | 7.00 |
| 2026-03-23 | 52.33 | 49.50 | -3.73 | -7.01% | 49.18 | 52.37 | 22393 | 11376.25 | 3.04% | 2.00 |
| 2026-03-20 | 54.87 | 53.23 | -1.27 | -2.33% | 53.12 | 55.83 | 13011 | 7031.98 | 1.77% | 0.00 |
| 2026-03-19 | 55.02 | 54.50 | -1.64 | -2.92% | 54.20 | 55.65 | 11747 | 6443.34 | 1.59% | 0.00 |
| 2026-03-18 | 54.94 | 56.14 | 1.65 | 3.03% | 54.40 | 56.25 | 13864 | 7680.48 | 1.88% | 0.00 |
| 2026-03-17 | 57.58 | 54.49 | -2.50 | -4.39% | 54.38 | 57.81 | 21161 | 11793.40 | 2.87% | 0.00 |
| 2026-03-16 | 57.00 | 56.99 | -0.30 | -0.52% | 55.70 | 57.25 | 15648 | 8817.94 | 2.12% | 2.00 |
| 2026-03-13 | 58.92 | 57.29 | -2.18 | -3.67% | 57.12 | 58.99 | 20383 | 11805.85 | 2.77% | 0.00 |
| 2026-03-12 | 61.06 | 59.47 | -2.18 | -3.54% | 58.95 | 61.55 | 24472 | 14674.84 | 3.32% | 0.00 |
| 2026-03-11 | 62.40 | 61.65 | -0.95 | -1.52% | 61.45 | 63.80 | 38423 | 24034.43 | 5.22% | 7.00 |
| 2026-03-10 | 62.23 | 62.60 | 1.57 | 2.57% | 60.50 | 63.16 | 43925 | 27209.65 | 5.96% | 2.00 |
| 2026-03-09 | 57.12 | 61.03 | 2.83 | 4.86% | 55.45 | 61.86 | 40313 | 23795.57 | 5.47% | 5.00 |
| 2026-03-06 | 57.50 | 58.20 | 0.36 | 0.62% | 57.11 | 58.64 | 12477 | 7245.47 | 1.69% | 0.00 |
| 2026-03-05 | 57.88 | 57.84 | 2.02 | 3.62% | 57.15 | 59.20 | 24374 | 14222.31 | 3.31% | 0.00 |
| 2026-03-04 | 55.40 | 55.82 | -0.04 | -0.07% | 55.00 | 56.70 | 15269 | 8559.22 | 2.07% | 0.00 |
| 2026-03-03 | 60.42 | 55.86 | -4.84 | -7.97% | 55.60 | 60.59 | 32851 | 19008.89 | 4.46% | 10.58 |
| 2026-03-02 | 59.00 | 60.70 | 0.70 | 1.17% | 58.88 | 61.55 | 35274 | 21332.92 | 4.79% | 2.00 |
| 2026-02-27 | 59.11 | 60.00 | 0.46 | 0.77% | 58.27 | 60.08 | 19163 | 11381.03 | 2.60% | 0.00 |
| 2026-02-26 | 57.57 | 59.54 | 1.93 | 3.35% | 57.57 | 59.88 | 20341 | 11998.48 | 2.76% | 0.00 |
| 2026-02-25 | 58.25 | 57.61 | -0.71 | -1.22% | 57.42 | 58.69 | 16459 | 9515.48 | 2.23% | 0.00 |
| 2026-02-24 | 59.11 | 58.32 | -0.35 | -0.60% | 57.50 | 59.35 | 12780 | 7461.56 | 1.74% | 0.00 |
| 2026-02-13 | 59.10 | 58.67 | -0.68 | -1.15% | 58.60 | 59.96 | 13783 | 8168.44 | 1.87% | 0.00 |
| 2026-02-12 | 58.46 | 59.35 | 1.31 | 2.26% | 58.04 | 59.90 | 19190 | 11392.00 | 2.61% | 0.00 |
| 2026-02-11 | 58.35 | 58.04 | -0.31 | -0.53% | 58.02 | 58.70 | 12386 | 7217.79 | 1.68% | 0.00 |
| 2026-02-10 | 59.04 | 58.35 | -0.39 | -0.66% | 58.25 | 59.10 | 11650 | 6828.96 | 1.58% | 0.00 |
| 2026-02-09 | 58.35 | 58.74 | 1.29 | 2.25% | 57.89 | 59.05 | 15597 | 9151.98 | 2.12% | 0.00 |
| 2026-02-06 | 57.11 | 57.45 | -0.39 | -0.67% | 56.71 | 58.32 | 15691 | 9037.03 | 2.13% | 0.00 |
| 2026-02-05 | 57.63 | 57.84 | -0.44 | -0.75% | 57.51 | 58.52 | 15668 | 9081.58 | 2.13% | 0.00 |
| 2026-02-04 | 59.57 | 58.28 | -1.58 | -2.64% | 57.60 | 59.80 | 20417 | 11930.92 | 2.77% | 0.00 |
| 2026-02-03 | 57.83 | 59.86 | 2.05 | 3.55% | 57.83 | 59.87 | 22350 | 13219.35 | 3.03% | 0.00 |
| 2026-02-02 | 59.51 | 57.81 | -1.89 | -3.17% | 57.81 | 60.11 | 21867 | 12850.62 | 2.97% | 0.00 |
| 2026-01-30 | 59.30 | 59.70 | 0.18 | 0.30% | 57.64 | 60.16 | 25366 | 14953.63 | 3.44% | 0.00 |
| 2026-01-29 | 61.00 | 59.52 | -1.72 | -2.81% | 59.45 | 62.17 | 25440 | 15424.67 | 3.45% | 0.00 |
| 2026-01-28 | 61.80 | 61.24 | -0.81 | -1.31% | 60.16 | 62.68 | 24945 | 15354.71 | 3.39% | 0.00 |
| 2026-01-27 | 59.99 | 62.05 | 1.49 | 2.46% | 58.47 | 62.20 | 34681 | 21022.95 | 4.71% | 0.00 |
| 2026-01-26 | 61.40 | 60.56 | -1.24 | -2.01% | 59.69 | 62.60 | 27193 | 16562.85 | 3.69% | 0.00 |
| 2026-01-23 | 61.36 | 61.80 | 0.80 | 1.31% | 60.90 | 62.19 | 23445 | 14450.18 | 3.18% | 0.00 |
| 2026-01-22 | 61.44 | 61.00 | -0.49 | -0.80% | 60.60 | 61.95 | 21637 | 13238.79 | 2.94% | 0.00 |
| 2026-01-21 | 60.61 | 61.49 | 0.31 | 0.51% | 60.05 | 61.62 | 24244 | 14806.78 | 3.29% | 0.00 |
| 2026-01-20 | 62.01 | 61.18 | -0.21 | -0.34% | 60.46 | 62.49 | 27837 | 17058.28 | 3.78% | 0.05 |
| 2026-01-19 | 62.96 | 61.39 | -2.21 | -3.47% | 61.34 | 63.14 | 43419 | 26955.69 | 5.89% | 2.00 |
| 2026-01-16 | 64.50 | 63.60 | 0.83 | 1.32% | 63.52 | 65.98 | 66272 | 42709.21 | 9.00% | 0.00 |
| 2026-01-15 | 67.42 | 62.77 | -6.36 | -9.20% | 62.24 | 67.90 | 102032 | 65383.20 | 13.85% | 2.00 |
| 2026-01-14 | 59.82 | 69.13 | 11.52 | 20.00% | 59.82 | 69.13 | 115159 | 76103.77 | 15.63% | 0.00 |
| 2026-01-13 | 59.05 | 57.61 | -1.10 | -1.87% | 57.61 | 59.68 | 38430 | 22462.59 | 5.22% | 0.00 |
| 2026-01-12 | 57.67 | 58.71 | 1.01 | 1.75% | 56.85 | 59.03 | 48515 | 28216.79 | 6.59% | 0.00 |
| 2026-01-09 | 56.00 | 57.70 | 0.98 | 1.73% | 56.00 | 59.68 | 60590 | 35032.92 | 8.23% | 0.00 |
| 2026-01-08 | 54.50 | 56.72 | 4.72 | 9.08% | 53.90 | 57.39 | 70801 | 39504.14 | 9.61% | 0.00 |
| 2026-01-07 | 52.38 | 52.00 | -0.38 | -0.73% | 51.80 | 52.68 | 16900 | 8820.84 | 2.29% | 0.00 |
| 2026-01-06 | 52.00 | 52.38 | 0.22 | 0.42% | 51.91 | 52.75 | 17719 | 9276.30 | 2.41% | 0.00 |
| 2026-01-05 | 50.96 | 52.16 | 1.66 | 3.29% | 50.82 | 52.18 | 19052 | 9869.67 | 2.59% | 0.00 |
| 2025-12-31 | 50.61 | 50.50 | -0.10 | -0.20% | 50.17 | 50.90 | 9589 | 4845.45 | 1.30% | 0.00 |
| 2025-12-30 | 50.47 | 50.60 | 0.13 | 0.26% | 50.16 | 51.15 | 11316 | 5751.04 | 1.54% | 0.00 |
| 2025-12-29 | 51.16 | 50.47 | -0.60 | -1.17% | 50.02 | 51.40 | 12636 | 6377.38 | 1.72% | 0.00 |
| 2025-12-26 | 50.95 | 51.07 | 0.03 | 0.06% | 50.52 | 51.73 | 15964 | 8160.86 | 2.17% | 0.00 |
| 2025-12-25 | 50.90 | 51.04 | 0.14 | 0.28% | 50.42 | 51.28 | 15057 | 7663.60 | 2.04% | 6.00 |
| 2025-12-24 | 50.27 | 50.90 | 0.70 | 1.39% | 50.00 | 51.06 | 10482 | 5316.49 | 1.42% | 0.00 |
| 2025-12-23 | 50.51 | 50.20 | -0.35 | -0.69% | 50.02 | 50.77 | 10098 | 5088.11 | 1.37% | 0.00 |
| 2025-12-22 | 50.67 | 50.55 | 0.25 | 0.50% | 50.43 | 51.20 | 12278 | 6242.60 | 1.67% | 0.00 |
| 2025-12-19 | 49.95 | 50.30 | 0.20 | 0.40% | 49.95 | 51.14 | 15017 | 7616.25 | 2.04% | 2.01 |
| 2025-12-18 | 48.40 | 50.10 | 1.40 | 2.87% | 48.38 | 50.65 | 20943 | 10478.27 | 2.84% | 0.00 |
| 2025-12-17 | 48.22 | 48.70 | 0.49 | 1.02% | 47.50 | 48.84 | 11622 | 5603.03 | 1.58% | 0.00 |
| 2025-12-16 | 48.91 | 48.21 | -0.82 | -1.67% | 48.03 | 49.09 | 11563 | 5591.16 | 1.57% | 0.00 |
| 2025-12-15 | 49.73 | 49.03 | -0.54 | -1.09% | 48.91 | 49.73 | 8731 | 4302.84 | 1.19% | 0.00 |
| 2025-12-12 | 48.55 | 49.57 | 0.77 | 1.58% | 48.50 | 49.86 | 10393 | 5134.30 | 1.41% | 3.00 |
| 2025-12-11 | 49.65 | 48.80 | -0.85 | -1.71% | 48.61 | 49.96 | 9231 | 4541.77 | 1.25% | 0.00 |
| 2025-12-10 | 49.50 | 49.65 | 0.07 | 0.14% | 48.95 | 49.85 | 9731 | 4801.68 | 1.32% | 0.00 |
| 2025-12-09 | 49.95 | 49.58 | -0.34 | -0.68% | 49.57 | 50.26 | 9373 | 4677.55 | 1.27% | 0.00 |
| 2025-12-08 | 49.14 | 49.92 | 0.79 | 1.61% | 49.14 | 50.27 | 12760 | 6362.87 | 1.73% | 0.00 |
| 2025-12-05 | 48.40 | 49.13 | 0.73 | 1.51% | 47.77 | 49.17 | 10315 | 5022.54 | 1.40% | 0.00 |
| 2025-12-04 | 48.32 | 48.40 | -0.20 | -0.41% | 47.82 | 48.58 | 6800 | 3280.16 | 0.92% | 0.00 |
| 2025-12-03 | 49.18 | 48.60 | -0.40 | -0.82% | 48.16 | 49.18 | 8324 | 4052.20 | 1.13% | 0.00 |
| 2025-12-02 | 49.75 | 49.00 | -0.62 | -1.25% | 48.81 | 49.75 | 7984 | 3922.60 | 1.08% | 0.00 |
| 2025-12-01 | 49.02 | 49.62 | 0.73 | 1.49% | 48.73 | 49.86 | 13507 | 6691.60 | 1.83% | 0.00 |
| 2025-11-28 | 48.39 | 48.89 | 0.42 | 0.87% | 48.39 | 49.00 | 8816 | 4303.47 | 1.20% | 0.00 |
| 2025-11-27 | 47.96 | 48.47 | 0.52 | 1.08% | 47.96 | 49.06 | 12046 | 5865.60 | 1.64% | 276.80 |
| 2025-11-26 | 48.36 | 47.95 | -0.41 | -0.85% | 47.88 | 48.95 | 10468 | 5064.06 | 1.42% | 4.00 |
| 2025-11-25 | 47.78 | 48.36 | 0.90 | 1.90% | 47.78 | 49.44 | 17593 | 8574.52 | 2.39% | 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
