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 |
|---|
| 2025-08-01 | 14.66 | 14.91 | 0.25 | 1.71% | 14.66 | 15.21 | 43201 | 6475.12 | 2.15% | 0.00 |
| 2025-07-31 | 14.98 | 14.66 | -0.28 | -1.87% | 14.62 | 15.05 | 29743 | 4401.13 | 1.48% | 0.00 |
| 2025-07-30 | 15.25 | 14.94 | -0.33 | -2.16% | 14.79 | 15.34 | 32167 | 4819.39 | 1.60% | 0.00 |
| 2025-07-29 | 15.44 | 15.27 | -0.17 | -1.10% | 15.05 | 15.66 | 44362 | 6753.73 | 2.20% | 0.00 |
| 2025-07-28 | 15.02 | 15.44 | 0.42 | 2.80% | 14.92 | 15.49 | 45410 | 6936.80 | 2.26% | 0.00 |
| 2025-07-25 | 14.97 | 15.02 | 0.05 | 0.33% | 14.86 | 15.09 | 19631 | 2933.55 | 0.98% | 0.00 |
| 2025-07-24 | 14.70 | 14.97 | 0.31 | 2.11% | 14.62 | 14.99 | 22966 | 3418.50 | 1.14% | 0.00 |
| 2025-07-23 | 15.02 | 14.66 | -0.25 | -1.68% | 14.66 | 15.02 | 24407 | 3610.22 | 1.21% | 0.00 |
| 2025-07-22 | 14.83 | 14.91 | 0.08 | 0.54% | 14.77 | 15.10 | 31690 | 4739.27 | 1.57% | 0.00 |
| 2025-07-21 | 14.73 | 14.83 | 0.10 | 0.68% | 14.67 | 14.86 | 24278 | 3588.40 | 1.21% | 0.00 |
| 2025-07-18 | 14.51 | 14.73 | 0.07 | 0.48% | 14.51 | 14.93 | 26257 | 3864.49 | 1.30% | 0.00 |
| 2025-07-17 | 14.58 | 14.66 | 0.22 | 1.52% | 14.45 | 14.71 | 24059 | 3517.98 | 1.20% | 0.00 |
| 2025-07-16 | 14.38 | 14.44 | -0.01 | -0.07% | 14.35 | 14.58 | 22706 | 3278.74 | 1.13% | 0.00 |
| 2025-07-15 | 14.90 | 14.45 | -0.40 | -2.69% | 14.12 | 14.90 | 49501 | 7138.75 | 2.46% | 0.00 |
| 2025-07-14 | 14.88 | 14.85 | 0.00 | 0.00% | 14.72 | 15.05 | 22170 | 3299.07 | 1.10% | 0.00 |
| 2025-07-11 | 15.04 | 14.85 | -0.19 | -1.26% | 14.81 | 15.09 | 29143 | 4345.91 | 1.45% | 0.00 |
| 2025-07-10 | 14.88 | 15.04 | 0.13 | 0.87% | 14.88 | 15.26 | 43572 | 6581.73 | 2.16% | 0.00 |
| 2025-07-09 | 14.94 | 14.91 | -0.15 | -1.00% | 14.86 | 15.15 | 36661 | 5495.34 | 1.82% | 0.00 |
| 2025-07-08 | 14.69 | 15.06 | 0.37 | 2.52% | 14.55 | 15.17 | 51817 | 7726.60 | 2.57% | 0.00 |
| 2025-07-07 | 14.51 | 14.69 | 0.10 | 0.69% | 14.43 | 14.76 | 25246 | 3698.85 | 1.25% | 0.00 |
| 2025-07-04 | 14.99 | 14.59 | -0.49 | -3.25% | 14.52 | 15.45 | 47322 | 6984.45 | 2.35% | 0.00 |
| 2025-07-03 | 14.99 | 15.08 | 0.15 | 1.00% | 14.58 | 15.20 | 56870 | 8457.21 | 2.83% | 0.00 |
| 2025-07-02 | 14.85 | 14.93 | -0.01 | -0.07% | 14.57 | 15.16 | 73544 | 10864.02 | 3.65% | 0.00 |
| 2025-07-01 | 15.20 | 14.94 | -0.23 | -1.52% | 14.92 | 15.88 | 106981 | 16458.04 | 5.31% | 0.00 |
| 2025-06-30 | 15.03 | 15.17 | 0.07 | 0.46% | 14.63 | 15.49 | 89196 | 13414.30 | 4.43% | 0.00 |
| 2025-06-27 | 14.57 | 15.10 | 0.79 | 5.52% | 14.29 | 15.28 | 101031 | 14969.61 | 5.02% | 0.00 |
| 2025-06-26 | 14.45 | 14.31 | -0.11 | -0.76% | 14.31 | 14.86 | 51566 | 7523.32 | 2.56% | 0.00 |
| 2025-06-25 | 14.33 | 14.42 | 0.19 | 1.34% | 14.13 | 14.94 | 76881 | 11086.50 | 3.82% | 0.00 |
| 2025-06-24 | 13.50 | 14.23 | 0.75 | 5.56% | 13.43 | 14.56 | 65824 | 9279.79 | 3.27% | 0.00 |
| 2025-06-23 | 13.11 | 13.48 | 0.37 | 2.82% | 12.87 | 13.48 | 22065 | 2935.00 | 1.10% | 20.00 |
| 2025-06-20 | 13.05 | 13.11 | 0.07 | 0.54% | 13.05 | 13.54 | 28048 | 3731.23 | 1.39% | 0.00 |
| 2025-06-19 | 13.00 | 13.04 | -0.07 | -0.53% | 12.85 | 13.30 | 21928 | 2867.02 | 1.09% | 0.00 |
| 2025-06-18 | 13.18 | 13.11 | -0.15 | -1.13% | 12.95 | 13.29 | 19223 | 2510.75 | 0.95% | 0.00 |
| 2025-06-17 | 13.06 | 13.26 | 0.14 | 1.07% | 13.03 | 13.40 | 15191 | 2012.10 | 0.75% | 0.00 |
| 2025-06-16 | 12.91 | 13.12 | 0.18 | 1.39% | 12.91 | 13.21 | 12010 | 1576.21 | 0.60% | 0.00 |
| 2025-06-13 | 13.21 | 12.94 | -0.28 | -2.12% | 12.92 | 13.24 | 22652 | 2957.83 | 1.13% | 0.00 |
| 2025-06-12 | 13.35 | 13.22 | -0.10 | -0.75% | 13.14 | 13.35 | 17612 | 2328.03 | 0.87% | 0.00 |
| 2025-06-11 | 13.37 | 13.32 | 0.01 | 0.08% | 13.27 | 13.49 | 16778 | 2242.91 | 0.83% | 0.00 |
| 2025-06-10 | 13.78 | 13.31 | -0.36 | -2.63% | 13.27 | 13.78 | 43720 | 5894.34 | 2.17% | 0.00 |
| 2025-06-09 | 12.99 | 13.67 | 0.71 | 5.48% | 12.92 | 13.94 | 61125 | 8269.80 | 3.04% | 0.00 |
| 2025-06-06 | 12.89 | 12.96 | 0.10 | 0.78% | 12.80 | 13.05 | 12998 | 1681.27 | 0.65% | 0.00 |
| 2025-06-05 | 12.70 | 12.86 | 0.11 | 0.86% | 12.60 | 12.94 | 19914 | 2545.94 | 0.99% | 0.00 |
| 2025-06-04 | 12.63 | 12.75 | 0.11 | 0.87% | 12.61 | 12.79 | 14219 | 1806.43 | 0.71% | 0.00 |
| 2025-06-03 | 12.82 | 12.64 | -0.24 | -1.86% | 12.61 | 12.96 | 17047 | 2172.18 | 0.85% | 0.00 |
| 2025-05-30 | 12.99 | 12.88 | -0.08 | -0.62% | 12.75 | 12.99 | 17911 | 2297.41 | 0.89% | 0.00 |
| 2025-05-29 | 12.76 | 12.96 | 0.22 | 1.73% | 12.61 | 13.07 | 23178 | 2988.07 | 1.15% | 0.00 |
| 2025-05-28 | 12.79 | 12.74 | -0.05 | -0.39% | 12.66 | 13.30 | 29145 | 3757.01 | 1.45% | 0.00 |
| 2025-05-27 | 12.69 | 12.79 | 0.10 | 0.79% | 12.51 | 12.81 | 13040 | 1648.53 | 0.65% | 0.00 |
| 2025-05-26 | 12.72 | 12.69 | 0.00 | 0.00% | 12.56 | 12.82 | 12456 | 1578.84 | 0.62% | 0.00 |
| 2025-05-23 | 12.82 | 12.69 | -0.10 | -0.78% | 12.65 | 12.99 | 16383 | 2101.27 | 0.81% | 0.00 |
| 2025-05-22 | 13.04 | 12.79 | -0.22 | -1.69% | 12.73 | 13.12 | 17126 | 2199.07 | 0.85% | 0.00 |
| 2025-05-21 | 13.11 | 13.01 | -0.11 | -0.84% | 12.96 | 13.16 | 15398 | 2009.93 | 0.76% | 0.00 |
| 2025-05-20 | 13.13 | 13.12 | -0.02 | -0.15% | 12.90 | 13.14 | 18220 | 2374.75 | 0.91% | 0.00 |
| 2025-05-19 | 12.93 | 13.14 | 0.17 | 1.31% | 12.88 | 13.39 | 28783 | 3799.14 | 1.43% | 0.00 |
| 2025-05-16 | 12.72 | 12.97 | 0.18 | 1.41% | 12.68 | 13.07 | 15083 | 1954.74 | 0.75% | 0.00 |
| 2025-05-15 | 12.95 | 12.79 | -0.21 | -1.62% | 12.73 | 12.98 | 13941 | 1786.68 | 0.69% | 0.00 |
| 2025-05-14 | 13.14 | 13.00 | -0.13 | -0.99% | 12.93 | 13.19 | 22784 | 2969.13 | 1.13% | 0.00 |
| 2025-05-13 | 13.19 | 13.13 | 0.04 | 0.31% | 13.08 | 13.62 | 28594 | 3807.22 | 1.42% | 0.00 |
| 2025-05-12 | 12.90 | 13.09 | 0.28 | 2.19% | 12.81 | 13.12 | 15358 | 2001.37 | 0.76% | 0.00 |
| 2025-05-09 | 13.13 | 12.81 | -0.30 | -2.29% | 12.72 | 13.13 | 17839 | 2287.04 | 0.89% | 0.00 |
| 2025-05-08 | 12.78 | 13.11 | 0.24 | 1.86% | 12.73 | 13.21 | 17467 | 2284.44 | 0.87% | 0.00 |
| 2025-05-07 | 12.95 | 12.87 | 0.04 | 0.31% | 12.72 | 13.08 | 20487 | 2639.72 | 1.02% | 0.00 |
| 2025-05-06 | 12.40 | 12.83 | 0.49 | 3.97% | 12.40 | 12.88 | 19598 | 2490.30 | 0.97% | 0.00 |
| 2025-04-30 | 12.12 | 12.34 | 0.19 | 1.56% | 12.03 | 12.46 | 15189 | 1874.33 | 0.75% | 0.00 |
| 2025-04-29 | 11.87 | 12.15 | 0.23 | 1.93% | 11.81 | 12.34 | 15347 | 1863.74 | 0.76% | 0.00 |
| 2025-04-28 | 12.13 | 11.92 | -0.23 | -1.89% | 11.80 | 12.13 | 14752 | 1760.76 | 0.73% | 0.00 |
| 2025-04-25 | 12.11 | 12.15 | 0.03 | 0.25% | 12.02 | 12.23 | 9607 | 1166.50 | 0.48% | 0.00 |
| 2025-04-24 | 12.48 | 12.12 | -0.28 | -2.26% | 12.10 | 12.48 | 16342 | 2003.84 | 0.81% | 0.00 |
| 2025-04-23 | 12.36 | 12.40 | 0.17 | 1.39% | 12.24 | 12.46 | 15857 | 1961.96 | 0.79% | 0.00 |
| 2025-04-22 | 12.35 | 12.23 | -0.07 | -0.57% | 12.09 | 12.36 | 14573 | 1779.25 | 0.72% | 0.00 |
| 2025-04-21 | 12.16 | 12.30 | 0.14 | 1.15% | 12.01 | 12.33 | 12934 | 1580.94 | 0.64% | 0.00 |
| 2025-04-18 | 12.17 | 12.16 | -0.01 | -0.08% | 11.92 | 12.38 | 15301 | 1856.74 | 0.76% | 0.00 |
| 2025-04-17 | 12.07 | 12.17 | 0.14 | 1.16% | 11.99 | 12.28 | 13990 | 1706.80 | 0.69% | 0.00 |
| 2025-04-16 | 12.33 | 12.03 | -0.32 | -2.59% | 11.81 | 12.33 | 21542 | 2593.35 | 1.07% | 0.00 |
| 2025-04-15 | 12.37 | 12.35 | -0.12 | -0.96% | 12.23 | 12.61 | 14900 | 1845.34 | 0.74% | 0.00 |
| 2025-04-14 | 12.66 | 12.47 | 0.08 | 0.65% | 12.35 | 12.79 | 25743 | 3226.92 | 1.28% | 0.00 |
| 2025-04-11 | 12.22 | 12.39 | 0.00 | 0.00% | 12.22 | 12.82 | 19123 | 2394.09 | 0.95% | 0.00 |
| 2025-04-10 | 12.12 | 12.39 | 0.50 | 4.21% | 12.11 | 12.52 | 24770 | 3062.12 | 1.23% | 0.00 |
| 2025-04-09 | 11.66 | 11.89 | 0.13 | 1.11% | 10.78 | 11.96 | 35351 | 4048.84 | 1.76% | 0.00 |
| 2025-04-08 | 11.64 | 11.76 | 0.38 | 3.34% | 11.51 | 12.17 | 32865 | 3864.60 | 1.63% | 0.00 |
上证大盘股票行情在线 K线走势图
