明冠新材(688560)股票行情
明冠新材(688560)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 |
|---|
| 2025-12-12 | 14.61 | 14.10 | -0.56 | -3.82% | 14.07 | 14.90 | 78242 | 11203.21 | 3.89% | 0.00 |
| 2025-12-11 | 15.22 | 14.66 | -0.55 | -3.62% | 14.61 | 15.30 | 56002 | 8322.27 | 2.78% | 0.00 |
| 2025-12-10 | 15.71 | 15.21 | -0.36 | -2.31% | 15.10 | 15.84 | 62927 | 9597.52 | 3.13% | 0.00 |
| 2025-12-09 | 15.90 | 15.57 | -0.18 | -1.14% | 15.44 | 16.10 | 74617 | 11719.40 | 3.71% | 0.00 |
| 2025-12-08 | 15.34 | 15.75 | 0.59 | 3.89% | 14.96 | 15.99 | 114389 | 17763.25 | 5.68% | 0.00 |
| 2025-12-05 | 14.70 | 15.16 | 0.51 | 3.48% | 14.56 | 15.66 | 133351 | 20213.16 | 6.62% | 0.00 |
| 2025-12-04 | 15.53 | 14.65 | -1.10 | -6.98% | 14.54 | 15.56 | 122657 | 18225.59 | 6.09% | 0.10 |
| 2025-12-03 | 15.97 | 15.75 | -0.28 | -1.75% | 15.50 | 16.15 | 93902 | 14752.02 | 4.66% | 0.30 |
| 2025-12-02 | 16.43 | 16.03 | -0.41 | -2.49% | 15.95 | 16.49 | 109442 | 17697.98 | 5.44% | 0.00 |
| 2025-12-01 | 17.13 | 16.44 | -0.74 | -4.31% | 16.23 | 17.38 | 173567 | 28783.88 | 8.62% | 13.00 |
| 2025-11-28 | 17.00 | 17.18 | 0.28 | 1.66% | 16.39 | 17.79 | 338354 | 57697.71 | 16.81% | 0.00 |
| 2025-11-27 | 14.04 | 16.90 | 2.82 | 20.03% | 14.04 | 16.90 | 211452 | 33729.31 | 10.50% | 0.00 |
| 2025-11-26 | 14.17 | 14.08 | -0.12 | -0.85% | 14.01 | 14.57 | 33512 | 4774.27 | 1.66% | 0.00 |
| 2025-11-25 | 13.98 | 14.20 | 0.35 | 2.53% | 13.92 | 14.40 | 32095 | 4559.86 | 1.59% | 0.00 |
| 2025-11-24 | 13.92 | 13.85 | -0.01 | -0.07% | 13.68 | 14.06 | 36219 | 5016.58 | 1.80% | 0.00 |
| 2025-11-21 | 15.00 | 13.86 | -1.28 | -8.45% | 13.83 | 15.10 | 67324 | 9600.54 | 3.34% | 0.00 |
| 2025-11-20 | 15.41 | 15.14 | -0.36 | -2.32% | 15.00 | 15.57 | 39857 | 6076.87 | 1.98% | 0.00 |
| 2025-11-19 | 15.30 | 15.50 | 0.17 | 1.11% | 15.20 | 15.89 | 63567 | 9853.71 | 3.16% | 0.00 |
| 2025-11-18 | 15.69 | 15.33 | -0.32 | -2.04% | 15.23 | 15.82 | 44263 | 6809.72 | 2.20% | 0.00 |
| 2025-11-17 | 15.71 | 15.65 | -0.12 | -0.76% | 15.50 | 15.92 | 34853 | 5452.89 | 1.73% | 0.00 |
| 2025-11-14 | 15.52 | 15.77 | 0.17 | 1.09% | 15.45 | 16.08 | 57228 | 9071.10 | 2.84% | 0.00 |
| 2025-11-13 | 15.20 | 15.60 | 0.40 | 2.63% | 15.20 | 15.76 | 51569 | 8009.04 | 2.56% | 0.00 |
| 2025-11-12 | 15.87 | 15.20 | -0.46 | -2.94% | 15.00 | 15.87 | 55974 | 8528.49 | 2.78% | 0.00 |
| 2025-11-11 | 15.17 | 15.66 | 0.49 | 3.23% | 15.17 | 15.79 | 75714 | 11834.16 | 3.76% | 0.00 |
| 2025-11-10 | 15.31 | 15.17 | -0.13 | -0.85% | 15.14 | 15.51 | 40029 | 6128.10 | 1.99% | 0.00 |
| 2025-11-07 | 14.95 | 15.30 | 0.31 | 2.07% | 14.86 | 15.38 | 47647 | 7243.96 | 2.37% | 0.00 |
| 2025-11-06 | 14.98 | 14.99 | 0.01 | 0.07% | 14.77 | 15.14 | 36284 | 5426.49 | 1.80% | 0.00 |
| 2025-11-05 | 14.52 | 14.98 | 0.41 | 2.81% | 14.45 | 15.14 | 56881 | 8467.54 | 2.83% | 0.00 |
| 2025-11-04 | 14.76 | 14.57 | -0.16 | -1.09% | 14.50 | 14.84 | 25473 | 3731.31 | 1.27% | 0.00 |
| 2025-11-03 | 14.64 | 14.73 | 0.13 | 0.89% | 14.39 | 14.76 | 32045 | 4674.64 | 1.59% | 0.00 |
| 2025-10-31 | 14.36 | 14.60 | 0.27 | 1.88% | 14.32 | 14.89 | 50025 | 7349.24 | 2.49% | 20.00 |
| 2025-10-30 | 14.25 | 14.33 | 0.08 | 0.56% | 14.21 | 14.48 | 36955 | 5302.29 | 1.84% | 0.00 |
| 2025-10-29 | 14.10 | 14.25 | 0.14 | 0.99% | 13.92 | 14.36 | 33864 | 4778.39 | 1.68% | 0.00 |
| 2025-10-28 | 14.07 | 14.11 | 0.05 | 0.36% | 13.87 | 14.25 | 30373 | 4279.22 | 1.51% | 0.00 |
| 2025-10-27 | 14.09 | 14.06 | 0.00 | 0.00% | 13.87 | 14.18 | 25219 | 3542.94 | 1.25% | 0.00 |
| 2025-10-24 | 14.01 | 14.06 | 0.08 | 0.57% | 13.92 | 14.16 | 20947 | 2942.08 | 1.04% | 0.00 |
| 2025-10-23 | 13.87 | 13.98 | 0.10 | 0.72% | 13.66 | 13.98 | 29242 | 4035.18 | 1.45% | 0.00 |
| 2025-10-22 | 14.00 | 13.88 | -0.18 | -1.28% | 13.84 | 14.04 | 22720 | 3166.69 | 1.13% | 0.00 |
| 2025-10-21 | 13.97 | 14.06 | 0.12 | 0.86% | 13.82 | 14.08 | 17154 | 2400.50 | 0.85% | 0.00 |
| 2025-10-20 | 13.81 | 13.94 | 0.26 | 1.90% | 13.81 | 14.03 | 22383 | 3112.47 | 1.11% | 0.00 |
| 2025-10-17 | 14.26 | 13.68 | -0.57 | -4.00% | 13.64 | 14.42 | 37322 | 5202.37 | 1.85% | 0.00 |
| 2025-10-16 | 14.41 | 14.25 | -0.26 | -1.79% | 14.17 | 14.52 | 29853 | 4268.98 | 1.48% | 0.00 |
| 2025-10-15 | 14.53 | 14.51 | 0.08 | 0.55% | 14.35 | 14.73 | 29104 | 4227.34 | 1.45% | 0.00 |
| 2025-10-14 | 14.39 | 14.43 | 0.08 | 0.56% | 14.39 | 15.11 | 58212 | 8593.17 | 2.89% | 0.00 |
| 2025-10-13 | 14.00 | 14.35 | -0.08 | -0.55% | 13.70 | 14.44 | 40191 | 5692.15 | 2.00% | 0.00 |
| 2025-10-10 | 14.96 | 14.43 | -0.53 | -3.54% | 14.41 | 14.96 | 41499 | 6051.38 | 2.06% | 0.00 |
| 2025-10-09 | 15.12 | 14.96 | -0.10 | -0.66% | 14.87 | 15.15 | 41492 | 6217.42 | 2.06% | 0.00 |
| 2025-09-30 | 14.65 | 15.06 | 0.44 | 3.01% | 14.60 | 15.31 | 57044 | 8558.19 | 2.83% | 0.00 |
| 2025-09-29 | 14.34 | 14.62 | 0.32 | 2.24% | 14.25 | 14.85 | 40339 | 5906.15 | 2.00% | 0.00 |
| 2025-09-26 | 14.48 | 14.30 | -0.09 | -0.63% | 14.29 | 14.60 | 34074 | 4918.02 | 1.69% | 0.00 |
| 2025-09-25 | 14.16 | 14.39 | 0.24 | 1.70% | 14.09 | 14.93 | 63386 | 9259.52 | 3.15% | 0.00 |
| 2025-09-24 | 13.86 | 14.15 | 0.25 | 1.80% | 13.72 | 14.24 | 34926 | 4910.05 | 1.74% | 0.00 |
| 2025-09-23 | 14.21 | 13.90 | -0.30 | -2.11% | 13.53 | 14.33 | 49545 | 6854.76 | 2.46% | 0.00 |
| 2025-09-22 | 14.35 | 14.20 | -0.20 | -1.39% | 14.11 | 14.50 | 27743 | 3949.91 | 1.38% | 0.00 |
| 2025-09-19 | 14.59 | 14.40 | -0.25 | -1.71% | 14.31 | 14.76 | 39764 | 5745.18 | 1.98% | 0.00 |
| 2025-09-18 | 15.00 | 14.65 | -0.38 | -2.53% | 14.53 | 15.10 | 59136 | 8761.70 | 2.94% | 0.00 |
| 2025-09-17 | 15.28 | 15.03 | -0.24 | -1.57% | 14.99 | 15.29 | 49974 | 7558.25 | 2.48% | 0.00 |
| 2025-09-16 | 15.15 | 15.27 | 0.09 | 0.59% | 15.03 | 15.33 | 42426 | 6446.04 | 2.11% | 0.00 |
| 2025-09-15 | 15.00 | 15.18 | -0.02 | -0.13% | 15.00 | 15.46 | 47370 | 7219.31 | 2.35% | 0.00 |
| 2025-09-12 | 15.46 | 15.20 | -0.23 | -1.49% | 14.91 | 15.59 | 62977 | 9532.08 | 3.13% | 0.00 |
| 2025-09-11 | 15.38 | 15.43 | 0.05 | 0.33% | 15.15 | 15.49 | 63681 | 9776.13 | 3.16% | 0.00 |
| 2025-09-10 | 15.56 | 15.38 | -0.34 | -2.16% | 15.07 | 15.75 | 81574 | 12534.03 | 4.05% | 0.00 |
| 2025-09-09 | 15.76 | 15.72 | -0.29 | -1.81% | 15.57 | 16.16 | 79455 | 12581.36 | 3.95% | 0.00 |
| 2025-09-08 | 16.20 | 16.01 | 0.02 | 0.13% | 15.92 | 16.40 | 108948 | 17538.49 | 5.41% | 328.51 |
| 2025-09-05 | 14.52 | 15.99 | 1.44 | 9.90% | 14.51 | 16.04 | 156302 | 24308.00 | 7.76% | 0.00 |
| 2025-09-04 | 14.34 | 14.55 | 0.25 | 1.75% | 14.33 | 15.15 | 82404 | 12208.41 | 4.09% | 2.00 |
| 2025-09-03 | 14.41 | 14.30 | -0.12 | -0.83% | 14.24 | 14.82 | 37090 | 5357.10 | 1.84% | 0.00 |
| 2025-09-02 | 14.33 | 14.42 | 0.00 | 0.00% | 14.11 | 14.58 | 54471 | 7816.46 | 2.71% | 0.00 |
| 2025-09-01 | 14.19 | 14.42 | 0.23 | 1.62% | 14.19 | 14.56 | 34569 | 4974.01 | 1.72% | 0.00 |
| 2025-08-29 | 14.30 | 14.19 | -0.15 | -1.05% | 14.11 | 14.54 | 52163 | 7455.69 | 2.59% | 0.00 |
| 2025-08-28 | 14.65 | 14.34 | -0.32 | -2.18% | 13.95 | 14.92 | 70021 | 10062.09 | 3.48% | 0.00 |
| 2025-08-27 | 15.24 | 14.66 | -0.57 | -3.74% | 14.59 | 15.39 | 60073 | 9052.24 | 2.98% | 0.00 |
| 2025-08-26 | 15.16 | 15.23 | -0.04 | -0.26% | 15.03 | 15.37 | 35321 | 5385.24 | 1.75% | 0.00 |
| 2025-08-25 | 15.40 | 15.27 | -0.06 | -0.39% | 15.12 | 15.53 | 62739 | 9612.10 | 3.12% | 0.00 |
| 2025-08-22 | 15.25 | 15.33 | 0.08 | 0.52% | 15.13 | 15.39 | 43083 | 6577.54 | 2.14% | 0.00 |
| 2025-08-21 | 15.41 | 15.25 | -0.29 | -1.87% | 15.10 | 15.55 | 59741 | 9110.69 | 2.97% | 0.00 |
| 2025-08-20 | 15.28 | 15.54 | 0.14 | 0.91% | 15.23 | 15.63 | 30149 | 4643.97 | 1.50% | 0.00 |
| 2025-08-19 | 15.41 | 15.40 | 0.17 | 1.12% | 15.13 | 15.54 | 34934 | 5361.30 | 1.74% | 3.23 |
| 2025-08-18 | 15.19 | 15.23 | 0.09 | 0.59% | 15.16 | 15.42 | 41700 | 6376.62 | 2.07% | 0.00 |
| 2025-08-15 | 14.79 | 15.14 | 0.35 | 2.37% | 14.78 | 15.18 | 34304 | 5176.35 | 1.70% | 0.00 |
上证大盘股票行情在线 K线走势图
明冠新材(688560)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
