盟科药业(688373)股票行情 盟科药业股票行情 688373股票行情_爱股网
盟科药业(688373)股票行情
盟科药业(688373)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 | 7.68 | 7.72 | 0.15 | 1.98% | 7.57 | 7.80 | 140128 | 10781.14 | 2.67% | 0.00 |
| 2025-10-27 | 7.62 | 7.57 | 0.00 | 0.00% | 7.51 | 7.72 | 131473 | 10004.88 | 2.50% | 0.00 |
| 2025-10-24 | 7.60 | 7.57 | 0.01 | 0.13% | 7.54 | 7.72 | 94505 | 7180.50 | 1.80% | 0.00 |
| 2025-10-23 | 7.72 | 7.56 | -0.16 | -2.07% | 7.41 | 7.72 | 132094 | 9922.27 | 2.51% | 0.00 |
| 2025-10-22 | 7.85 | 7.72 | -0.16 | -2.03% | 7.70 | 8.03 | 157559 | 12294.76 | 3.00% | 0.00 |
| 2025-10-21 | 7.96 | 7.88 | -0.01 | -0.13% | 7.85 | 8.02 | 116643 | 9233.09 | 2.22% | 0.00 |
| 2025-10-20 | 8.05 | 7.89 | -0.08 | -1.00% | 7.83 | 8.14 | 141247 | 11284.05 | 2.69% | 0.00 |
| 2025-10-17 | 8.17 | 7.97 | -0.24 | -2.92% | 7.92 | 8.37 | 172940 | 14024.26 | 3.29% | 0.00 |
| 2025-10-16 | 8.18 | 8.21 | 0.06 | 0.74% | 8.10 | 8.62 | 219209 | 18262.52 | 4.17% | 0.00 |
| 2025-10-15 | 7.92 | 8.15 | 0.27 | 3.43% | 7.76 | 8.16 | 169292 | 13598.25 | 3.22% | 0.00 |
| 2025-10-14 | 8.32 | 7.88 | -0.35 | -4.25% | 7.83 | 8.40 | 226634 | 18411.79 | 4.31% | 0.00 |
| 2025-10-13 | 8.30 | 8.23 | -0.33 | -3.86% | 8.12 | 8.55 | 236077 | 19605.02 | 4.49% | 0.00 |
| 2025-10-10 | 9.50 | 8.56 | -0.59 | -6.45% | 8.46 | 9.51 | 409884 | 36132.75 | 7.80% | 0.00 |
| 2025-10-09 | 9.23 | 9.15 | 0.04 | 0.44% | 9.10 | 9.55 | 336550 | 31129.92 | 6.40% | 0.00 |
| 2025-09-30 | 8.42 | 9.11 | 0.71 | 8.45% | 8.37 | 9.56 | 451076 | 40453.27 | 8.58% | 0.00 |
| 2025-09-29 | 8.32 | 8.40 | 0.05 | 0.60% | 8.20 | 8.71 | 288987 | 24248.77 | 5.50% | 0.00 |
| 2025-09-26 | 8.64 | 8.35 | -0.26 | -3.02% | 8.35 | 8.70 | 352517 | 30073.11 | 6.71% | 0.00 |
| 2025-09-25 | 9.51 | 8.61 | -1.06 | -10.96% | 8.53 | 9.67 | 717819 | 63952.33 | 13.66% | 0.00 |
| 2025-09-24 | 9.71 | 9.67 | -0.04 | -0.41% | 9.57 | 10.31 | 881073 | 87463.88 | 16.77% | 0.00 |
| 2025-09-23 | 8.47 | 9.71 | 1.62 | 20.02% | 8.46 | 9.71 | 1073822 | 100989.01 | 20.43% | 50.00 |
| 2025-09-22 | 8.19 | 8.09 | 0.02 | 0.25% | 8.00 | 8.23 | 119594 | 9662.75 | 2.28% | 0.00 |
| 2025-09-19 | 8.21 | 8.07 | -0.22 | -2.65% | 8.00 | 8.43 | 175073 | 14291.45 | 3.33% | 0.00 |
| 2025-09-18 | 7.87 | 8.29 | 0.40 | 5.07% | 7.83 | 8.86 | 409116 | 34110.89 | 7.79% | 0.00 |
| 2025-09-17 | 7.94 | 7.89 | -0.08 | -1.00% | 7.74 | 8.05 | 159513 | 12501.29 | 3.04% | 0.00 |
| 2025-09-16 | 8.18 | 7.97 | -0.16 | -1.97% | 7.93 | 8.18 | 178967 | 14392.61 | 3.41% | 0.00 |
| 2025-09-15 | 7.36 | 8.13 | 0.71 | 9.57% | 7.36 | 8.20 | 353150 | 27705.07 | 6.72% | 0.00 |
| 2025-09-12 | 7.30 | 7.42 | 0.08 | 1.09% | 7.17 | 7.48 | 178625 | 13094.83 | 3.40% | 0.00 |
| 2025-09-11 | 7.28 | 7.34 | 0.07 | 0.96% | 6.99 | 7.39 | 200503 | 14416.44 | 3.82% | 0.00 |
| 2025-09-10 | 7.53 | 7.27 | -0.55 | -7.03% | 7.23 | 7.68 | 264904 | 19639.92 | 5.04% | 0.00 |
| 2025-09-09 | 8.14 | 7.82 | -0.32 | -3.93% | 7.77 | 8.25 | 213101 | 17001.61 | 4.06% | 0.00 |
| 2025-09-08 | 7.98 | 8.14 | 0.17 | 2.13% | 7.96 | 8.32 | 253579 | 20601.68 | 4.83% | 0.00 |
| 2025-09-05 | 7.94 | 7.97 | -0.03 | -0.38% | 7.63 | 8.02 | 221535 | 17355.85 | 4.22% | 0.00 |
| 2025-09-04 | 8.00 | 8.00 | -0.07 | -0.87% | 7.85 | 8.38 | 264944 | 21576.08 | 5.04% | 0.00 |
| 2025-09-03 | 8.37 | 8.07 | -0.19 | -2.30% | 7.98 | 8.48 | 312587 | 25816.34 | 5.95% | 0.00 |
| 2025-09-02 | 7.72 | 8.26 | 0.62 | 8.12% | 7.71 | 8.88 | 576036 | 48049.03 | 10.96% | 16.27 |
| 2025-09-01 | 7.20 | 7.64 | 0.45 | 6.26% | 7.19 | 7.87 | 272854 | 20831.02 | 5.19% | 0.00 |
| 2025-08-29 | 7.10 | 7.19 | 0.06 | 0.84% | 7.03 | 7.31 | 143640 | 10297.34 | 2.73% | 0.00 |
| 2025-08-28 | 7.28 | 7.13 | -0.06 | -0.83% | 6.90 | 7.32 | 179165 | 12703.87 | 3.41% | 0.00 |
| 2025-08-27 | 7.38 | 7.19 | -0.19 | -2.57% | 7.17 | 7.50 | 160847 | 11828.72 | 3.06% | 0.00 |
| 2025-08-26 | 7.70 | 7.38 | -0.34 | -4.40% | 7.35 | 7.82 | 208916 | 15765.03 | 3.98% | 0.00 |
| 2025-08-25 | 7.65 | 7.72 | 0.07 | 0.92% | 7.65 | 7.98 | 187662 | 14597.58 | 3.57% | 0.00 |
| 2025-08-22 | 7.69 | 7.65 | -0.08 | -1.03% | 7.59 | 7.78 | 138646 | 10633.65 | 2.64% | 17.00 |
| 2025-08-21 | 7.85 | 7.73 | -0.08 | -1.02% | 7.68 | 7.97 | 137503 | 10709.21 | 2.62% | 0.00 |
| 2025-08-20 | 8.09 | 7.81 | -0.22 | -2.74% | 7.60 | 8.14 | 223714 | 17496.84 | 4.26% | 0.00 |
| 2025-08-19 | 8.11 | 8.03 | -0.08 | -0.99% | 8.00 | 8.35 | 154483 | 12604.01 | 2.94% | 0.00 |
| 2025-08-18 | 7.95 | 8.11 | 0.18 | 2.27% | 7.93 | 8.18 | 169352 | 13620.72 | 3.22% | 0.00 |
| 2025-08-15 | 7.75 | 7.93 | -0.03 | -0.38% | 7.50 | 7.96 | 201474 | 15656.60 | 3.83% | 0.00 |
| 2025-08-14 | 8.08 | 7.96 | -0.08 | -1.00% | 7.95 | 8.18 | 142953 | 11519.86 | 2.72% | 0.00 |
| 2025-08-13 | 7.75 | 8.04 | 0.32 | 4.15% | 7.72 | 8.09 | 172282 | 13635.79 | 3.28% | 0.00 |
| 2025-08-12 | 7.95 | 7.72 | -0.23 | -2.89% | 7.70 | 7.99 | 138667 | 10817.77 | 2.64% | 0.00 |
| 2025-08-11 | 7.80 | 7.95 | 0.13 | 1.66% | 7.79 | 7.99 | 127348 | 10046.07 | 2.42% | 0.00 |
| 2025-08-08 | 7.91 | 7.82 | -0.12 | -1.51% | 7.75 | 7.97 | 94690 | 7417.79 | 1.80% | 0.00 |
| 2025-08-07 | 8.18 | 7.94 | -0.32 | -3.87% | 7.91 | 8.35 | 157495 | 12682.64 | 3.00% | 0.00 |
| 2025-08-06 | 8.39 | 8.26 | -0.04 | -0.48% | 8.15 | 8.40 | 150600 | 12456.74 | 2.87% | 0.00 |
| 2025-08-05 | 8.24 | 8.30 | 0.08 | 0.97% | 8.10 | 8.42 | 199449 | 16470.60 | 3.80% | 0.00 |
| 2025-08-04 | 8.11 | 8.22 | 0.11 | 1.36% | 7.75 | 8.27 | 187793 | 15025.96 | 5.13% | 0.00 |
| 2025-08-01 | 8.11 | 8.11 | -0.11 | -1.34% | 8.05 | 8.37 | 217497 | 17806.98 | 5.94% | 0.00 |
| 2025-07-31 | 8.35 | 8.22 | -0.11 | -1.32% | 8.16 | 8.51 | 302269 | 25221.79 | 8.26% | 0.00 |
| 2025-07-30 | 7.84 | 8.33 | 0.48 | 6.11% | 7.80 | 8.80 | 415708 | 34813.35 | 11.36% | 0.00 |
| 2025-07-29 | 7.63 | 7.85 | 0.19 | 2.48% | 7.54 | 7.89 | 189156 | 14714.98 | 5.17% | 0.00 |
| 2025-07-28 | 7.58 | 7.66 | -0.02 | -0.26% | 7.56 | 7.77 | 138825 | 10602.36 | 3.79% | 0.00 |
| 2025-07-25 | 7.78 | 7.68 | -0.04 | -0.52% | 7.54 | 7.79 | 141692 | 10858.51 | 3.87% | 0.00 |
| 2025-07-24 | 7.64 | 7.72 | 0.06 | 0.78% | 7.60 | 7.88 | 191729 | 14843.71 | 5.24% | 0.00 |
| 2025-07-23 | 7.80 | 7.66 | -0.25 | -3.16% | 7.61 | 7.91 | 262915 | 20373.42 | 7.18% | 0.00 |
| 2025-07-22 | 8.01 | 7.91 | -0.16 | -1.98% | 7.86 | 8.28 | 285112 | 22900.37 | 7.79% | 0.00 |
| 2025-07-21 | 8.06 | 8.07 | -0.01 | -0.12% | 7.84 | 8.30 | 247554 | 19960.38 | 6.76% | 0.00 |
| 2025-07-18 | 7.80 | 8.08 | 0.25 | 3.19% | 7.65 | 8.09 | 243299 | 19145.07 | 6.65% | 0.00 |
| 2025-07-17 | 7.48 | 7.83 | 0.34 | 4.54% | 7.43 | 7.99 | 223836 | 17322.47 | 6.11% | 0.00 |
| 2025-07-16 | 7.37 | 7.49 | 0.09 | 1.22% | 7.17 | 7.57 | 187106 | 13829.14 | 5.11% | 6.00 |
| 2025-07-15 | 7.41 | 7.40 | -0.03 | -0.40% | 7.21 | 7.41 | 149478 | 10920.39 | 4.08% | 6.00 |
| 2025-07-14 | 7.18 | 7.43 | 0.26 | 3.63% | 7.07 | 7.64 | 247235 | 18269.33 | 6.75% | 0.00 |
| 2025-07-11 | 7.23 | 7.17 | -0.05 | -0.69% | 7.09 | 7.31 | 176163 | 12666.77 | 4.81% | 0.00 |
| 2025-07-10 | 6.82 | 7.22 | 0.40 | 5.87% | 6.77 | 7.26 | 219897 | 15492.60 | 6.01% | 0.00 |
| 2025-07-09 | 6.97 | 6.82 | -0.14 | -2.01% | 6.80 | 7.03 | 123623 | 8518.43 | 3.38% | 0.00 |
| 2025-07-08 | 6.78 | 6.96 | 0.21 | 3.11% | 6.73 | 7.14 | 225249 | 15689.52 | 6.15% | 0.00 |
| 2025-07-07 | 6.97 | 6.75 | -0.16 | -2.32% | 6.74 | 6.98 | 142688 | 9741.18 | 3.90% | 0.00 |
| 2025-07-04 | 6.75 | 6.91 | 0.12 | 1.77% | 6.65 | 6.94 | 179789 | 12219.03 | 4.91% | 0.00 |
| 2025-07-03 | 6.53 | 6.79 | 0.25 | 3.82% | 6.51 | 6.83 | 166056 | 11133.43 | 4.54% | 0.00 |
| 2025-07-02 | 6.59 | 6.54 | -0.11 | -1.65% | 6.47 | 6.69 | 124775 | 8179.21 | 3.41% | 0.00 |
| 2025-07-01 | 6.28 | 6.65 | 0.38 | 6.06% | 6.24 | 6.74 | 210949 | 13714.42 | 5.76% | 0.00 |
上证大盘股票行情在线 K线走势图
盟科药业(688373)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
