盟升电子(688311)股票行情 盟升电子股票行情 688311股票行情_爱股网
盟升电子(688311)股票行情
盟升电子(688311)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 |
|---|
| 2025-10-28 | 37.23 | 36.15 | -1.08 | -2.90% | 35.77 | 37.39 | 52008 | 18888.71 | 3.10% | 0.00 |
| 2025-10-27 | 34.91 | 37.23 | 2.99 | 8.73% | 34.37 | 37.50 | 81103 | 29331.72 | 4.83% | 0.00 |
| 2025-10-24 | 33.77 | 34.24 | 0.88 | 2.64% | 33.70 | 34.95 | 29234 | 10079.21 | 1.74% | 9.99 |
| 2025-10-23 | 33.58 | 33.36 | -0.08 | -0.24% | 32.71 | 33.58 | 17946 | 5916.00 | 1.07% | 0.00 |
| 2025-10-22 | 34.30 | 33.44 | -0.89 | -2.59% | 33.36 | 34.30 | 23729 | 7986.56 | 1.41% | 0.00 |
| 2025-10-21 | 35.35 | 34.33 | -0.75 | -2.14% | 34.28 | 36.00 | 36883 | 12776.02 | 2.20% | 0.00 |
| 2025-10-20 | 33.65 | 35.08 | 1.90 | 5.73% | 33.65 | 36.28 | 63463 | 22589.82 | 3.78% | 0.00 |
| 2025-10-17 | 34.01 | 33.18 | -0.64 | -1.89% | 33.16 | 34.62 | 21724 | 7360.02 | 1.29% | 0.00 |
| 2025-10-16 | 34.81 | 33.82 | -1.04 | -2.98% | 33.30 | 35.23 | 28597 | 9760.97 | 1.70% | 0.00 |
| 2025-10-15 | 34.97 | 34.86 | -0.11 | -0.31% | 34.30 | 35.19 | 19437 | 6739.43 | 1.16% | 0.00 |
| 2025-10-14 | 35.78 | 34.97 | -0.82 | -2.29% | 34.72 | 36.49 | 25988 | 9193.09 | 1.55% | 0.00 |
| 2025-10-13 | 33.70 | 35.79 | 1.35 | 3.92% | 33.35 | 35.99 | 35902 | 12571.45 | 2.14% | 0.00 |
| 2025-10-10 | 35.36 | 34.44 | -0.71 | -2.02% | 34.28 | 35.36 | 27643 | 9556.45 | 1.65% | 0.00 |
| 2025-10-09 | 35.85 | 35.15 | -0.20 | -0.57% | 34.71 | 35.85 | 43560 | 15287.18 | 2.59% | 0.00 |
| 2025-09-30 | 34.17 | 35.35 | 1.21 | 3.54% | 34.17 | 35.80 | 39849 | 14069.67 | 2.37% | 0.00 |
| 2025-09-29 | 34.00 | 34.14 | -0.21 | -0.61% | 32.63 | 34.33 | 38140 | 12782.51 | 2.27% | 0.00 |
| 2025-09-26 | 33.95 | 34.35 | 0.29 | 0.85% | 33.55 | 35.19 | 34455 | 11856.93 | 2.05% | 0.00 |
| 2025-09-25 | 34.67 | 34.06 | -0.80 | -2.29% | 34.06 | 35.00 | 28405 | 9791.91 | 1.69% | 0.00 |
| 2025-09-24 | 34.08 | 34.86 | 0.61 | 1.78% | 33.55 | 34.90 | 28753 | 9890.36 | 1.71% | 0.00 |
| 2025-09-23 | 35.40 | 34.25 | -1.33 | -3.74% | 33.35 | 35.89 | 42665 | 14588.96 | 2.54% | 0.00 |
| 2025-09-22 | 35.40 | 35.58 | -0.11 | -0.31% | 35.37 | 36.33 | 37266 | 13314.52 | 2.22% | 0.00 |
| 2025-09-19 | 35.00 | 35.69 | 0.69 | 1.97% | 34.92 | 36.74 | 48511 | 17509.25 | 2.89% | 0.00 |
| 2025-09-18 | 35.95 | 35.00 | -1.01 | -2.80% | 34.71 | 36.68 | 47291 | 16912.77 | 2.82% | 0.00 |
| 2025-09-17 | 35.80 | 36.01 | 0.10 | 0.28% | 35.63 | 36.45 | 33282 | 12032.43 | 1.98% | 0.00 |
| 2025-09-16 | 36.02 | 35.91 | -0.27 | -0.75% | 35.53 | 36.46 | 32698 | 11710.22 | 1.95% | 0.00 |
| 2025-09-15 | 36.79 | 36.18 | -0.49 | -1.34% | 36.01 | 36.97 | 31676 | 11526.14 | 1.89% | 0.00 |
| 2025-09-12 | 36.78 | 36.67 | -0.21 | -0.57% | 36.53 | 37.65 | 35621 | 13193.65 | 2.12% | 0.00 |
| 2025-09-11 | 36.50 | 36.88 | 0.38 | 1.04% | 36.18 | 36.89 | 30737 | 11254.21 | 1.83% | 0.00 |
| 2025-09-10 | 36.29 | 36.50 | 0.21 | 0.58% | 36.06 | 36.99 | 32681 | 11951.99 | 1.95% | 0.00 |
| 2025-09-09 | 37.39 | 36.29 | -1.16 | -3.10% | 36.18 | 37.39 | 32091 | 11731.57 | 1.91% | 0.00 |
| 2025-09-08 | 36.80 | 37.45 | 0.58 | 1.57% | 35.77 | 37.55 | 53254 | 19436.38 | 3.17% | 0.00 |
| 2025-09-05 | 36.78 | 36.87 | 0.09 | 0.24% | 35.99 | 37.48 | 44684 | 16303.55 | 2.66% | 0.00 |
| 2025-09-04 | 38.60 | 36.78 | -1.82 | -4.72% | 35.96 | 38.79 | 56810 | 21265.03 | 3.38% | 0.00 |
| 2025-09-03 | 40.78 | 38.60 | -1.70 | -4.22% | 38.49 | 40.78 | 48878 | 19323.51 | 2.91% | 0.00 |
| 2025-09-02 | 42.88 | 40.30 | -2.58 | -6.02% | 39.70 | 43.19 | 64830 | 26476.21 | 3.86% | 0.00 |
| 2025-09-01 | 42.98 | 42.88 | -0.23 | -0.53% | 42.20 | 43.46 | 62245 | 26686.62 | 3.71% | 0.00 |
| 2025-08-29 | 43.30 | 43.11 | -0.03 | -0.07% | 42.30 | 44.10 | 65269 | 28132.92 | 3.89% | 0.00 |
| 2025-08-28 | 43.98 | 43.14 | 0.75 | 1.77% | 41.21 | 43.98 | 68763 | 29286.11 | 4.10% | 0.00 |
| 2025-08-27 | 41.95 | 42.39 | 0.57 | 1.36% | 41.65 | 45.36 | 110060 | 47928.20 | 6.55% | 0.00 |
| 2025-08-26 | 42.44 | 41.82 | -0.67 | -1.58% | 41.57 | 43.07 | 60236 | 25429.51 | 3.59% | 0.00 |
| 2025-08-25 | 42.40 | 42.49 | 0.75 | 1.80% | 40.88 | 43.40 | 75659 | 31830.37 | 4.51% | 0.00 |
| 2025-08-22 | 40.27 | 41.74 | 1.48 | 3.68% | 40.15 | 42.16 | 55015 | 22637.74 | 3.28% | 0.00 |
| 2025-08-21 | 40.31 | 40.26 | -0.05 | -0.12% | 39.77 | 41.16 | 51638 | 20892.90 | 3.08% | 0.00 |
| 2025-08-20 | 39.57 | 40.31 | 0.72 | 1.82% | 39.39 | 40.40 | 49855 | 19913.25 | 2.97% | 0.00 |
| 2025-08-19 | 39.88 | 39.59 | -0.28 | -0.70% | 39.28 | 40.40 | 42708 | 16994.13 | 2.54% | 0.00 |
| 2025-08-18 | 41.04 | 39.87 | -0.71 | -1.75% | 39.48 | 42.35 | 78568 | 31771.20 | 4.68% | 0.00 |
| 2025-08-15 | 40.13 | 40.58 | 0.32 | 0.79% | 40.10 | 41.08 | 35595 | 14453.75 | 2.12% | 5.00 |
| 2025-08-14 | 42.70 | 40.26 | -2.78 | -6.46% | 40.21 | 43.04 | 67979 | 27885.17 | 4.05% | 0.00 |
| 2025-08-13 | 41.84 | 43.04 | 1.24 | 2.97% | 41.81 | 45.22 | 89761 | 39104.44 | 5.35% | 0.00 |
| 2025-08-12 | 43.05 | 41.80 | -1.42 | -3.29% | 41.38 | 43.29 | 48063 | 20192.18 | 2.86% | 0.00 |
| 2025-08-11 | 44.91 | 43.22 | -0.96 | -2.17% | 43.00 | 44.98 | 61246 | 26777.35 | 3.65% | 4.00 |
| 2025-08-08 | 44.01 | 44.18 | 0.17 | 0.39% | 43.60 | 45.20 | 69933 | 30988.83 | 4.16% | 0.00 |
| 2025-08-07 | 41.07 | 44.01 | 2.68 | 6.48% | 40.26 | 44.85 | 95464 | 40723.59 | 5.69% | 3.00 |
| 2025-08-06 | 40.45 | 41.33 | 0.88 | 2.18% | 40.40 | 42.30 | 56790 | 23570.55 | 3.38% | 0.00 |
| 2025-08-05 | 40.47 | 40.45 | -0.30 | -0.74% | 39.99 | 41.16 | 48399 | 19598.11 | 2.88% | 5.00 |
| 2025-08-04 | 37.10 | 40.75 | 3.61 | 9.72% | 37.01 | 40.75 | 101056 | 40163.79 | 6.02% | 0.00 |
| 2025-08-01 | 37.01 | 37.14 | -0.05 | -0.13% | 36.53 | 37.90 | 28703 | 10660.03 | 1.71% | 0.00 |
| 2025-07-31 | 37.21 | 37.19 | -0.02 | -0.05% | 36.93 | 38.80 | 50137 | 19054.07 | 2.99% | 0.00 |
| 2025-07-30 | 38.00 | 37.21 | -0.61 | -1.61% | 36.81 | 38.46 | 28035 | 10508.22 | 1.67% | 0.00 |
| 2025-07-29 | 38.07 | 37.82 | -0.38 | -0.99% | 37.45 | 38.26 | 29742 | 11216.51 | 1.77% | 0.00 |
| 2025-07-28 | 37.49 | 38.20 | 0.72 | 1.92% | 37.41 | 38.35 | 35876 | 13599.53 | 2.14% | 0.00 |
| 2025-07-25 | 37.09 | 37.48 | 0.42 | 1.13% | 36.66 | 37.54 | 19965 | 7415.95 | 1.19% | 8.00 |
| 2025-07-24 | 37.40 | 37.06 | -0.39 | -1.04% | 36.41 | 37.65 | 46512 | 17221.44 | 2.77% | 0.00 |
| 2025-07-23 | 38.53 | 37.45 | -1.35 | -3.48% | 37.24 | 39.01 | 32084 | 12131.22 | 1.91% | 0.00 |
| 2025-07-22 | 38.73 | 38.80 | 0.06 | 0.15% | 38.36 | 39.99 | 25264 | 9942.06 | 1.50% | 0.00 |
| 2025-07-21 | 38.50 | 38.74 | 0.26 | 0.68% | 38.20 | 40.17 | 19613 | 7663.48 | 1.17% | 0.00 |
| 2025-07-18 | 38.48 | 38.48 | -0.02 | -0.05% | 38.15 | 38.76 | 17422 | 6708.54 | 1.04% | 0.00 |
| 2025-07-17 | 37.36 | 38.50 | 1.11 | 2.97% | 37.23 | 38.52 | 23187 | 8824.95 | 1.38% | 0.00 |
| 2025-07-16 | 37.38 | 37.39 | -0.13 | -0.35% | 37.31 | 38.09 | 18814 | 7094.47 | 1.12% | 6.00 |
| 2025-07-15 | 37.53 | 37.52 | 0.10 | 0.27% | 37.12 | 37.74 | 13825 | 5169.14 | 0.82% | 4.00 |
| 2025-07-14 | 37.15 | 37.42 | 0.29 | 0.78% | 36.70 | 37.98 | 21177 | 7937.85 | 1.26% | 0.00 |
| 2025-07-11 | 36.90 | 37.13 | 0.25 | 0.68% | 36.65 | 37.75 | 26537 | 9897.94 | 1.58% | 0.00 |
| 2025-07-10 | 37.08 | 36.88 | 0.00 | 0.00% | 36.11 | 37.83 | 40606 | 14900.83 | 2.42% | 0.00 |
| 2025-07-09 | 38.50 | 36.88 | -2.61 | -6.61% | 36.47 | 39.60 | 82789 | 31076.99 | 4.93% | 5.00 |
| 2025-07-08 | 37.97 | 39.49 | 1.52 | 4.00% | 37.70 | 39.70 | 24584 | 9527.89 | 1.46% | 0.00 |
| 2025-07-07 | 38.49 | 37.97 | -0.63 | -1.63% | 37.80 | 38.89 | 17692 | 6740.99 | 1.05% | 0.00 |
| 2025-07-04 | 39.22 | 38.60 | -1.05 | -2.65% | 37.96 | 39.65 | 30203 | 11687.74 | 1.80% | 0.00 |
| 2025-07-03 | 39.20 | 39.65 | -0.01 | -0.03% | 39.20 | 40.60 | 20132 | 8029.71 | 1.20% | 0.00 |
| 2025-07-02 | 40.90 | 39.66 | -1.30 | -3.17% | 39.49 | 40.90 | 27157 | 10894.00 | 1.62% | 0.00 |
| 2025-07-01 | 42.54 | 40.96 | -2.09 | -4.85% | 40.78 | 43.18 | 44742 | 18528.93 | 2.66% | 0.00 |
上证大盘股票行情在线 K线走势图
盟升电子(688311)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
