迈信林(688685)股票行情 迈信林股票行情 688685股票行情_爱股网
迈信林(688685)股票行情
迈信林(688685)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 |
|---|
| 2025-11-06 | 61.60 | 62.20 | 0.68 | 1.11% | 61.60 | 63.39 | 26641 | 16654.05 | 1.83% | 0.00 |
| 2025-11-05 | 62.00 | 61.52 | -1.21 | -1.93% | 60.50 | 62.38 | 18885 | 11639.71 | 1.30% | 0.00 |
| 2025-11-04 | 61.80 | 62.73 | 1.39 | 2.27% | 61.30 | 64.15 | 29781 | 18702.68 | 2.05% | 0.00 |
| 2025-11-03 | 63.40 | 61.34 | -1.71 | -2.71% | 60.58 | 64.60 | 29819 | 18362.65 | 2.05% | 0.00 |
| 2025-10-31 | 63.00 | 63.05 | -0.20 | -0.32% | 62.60 | 64.66 | 23121 | 14688.93 | 1.59% | 0.00 |
| 2025-10-30 | 64.38 | 63.25 | -1.43 | -2.21% | 62.91 | 65.16 | 31235 | 19867.76 | 2.15% | 0.00 |
| 2025-10-29 | 65.69 | 64.68 | -1.01 | -1.54% | 64.00 | 65.69 | 30062 | 19451.03 | 2.07% | 0.00 |
| 2025-10-28 | 61.80 | 65.69 | 3.14 | 5.02% | 61.80 | 67.32 | 81732 | 53584.69 | 5.62% | 0.00 |
| 2025-10-27 | 64.30 | 62.55 | -0.64 | -1.01% | 60.93 | 64.32 | 37904 | 23483.19 | 2.61% | 0.00 |
| 2025-10-24 | 63.90 | 63.19 | 0.66 | 1.06% | 62.58 | 64.49 | 36747 | 23351.58 | 2.53% | 0.00 |
| 2025-10-23 | 62.50 | 62.53 | 0.13 | 0.21% | 60.29 | 62.63 | 23164 | 14266.77 | 1.59% | 0.00 |
| 2025-10-22 | 64.00 | 62.40 | -0.87 | -1.38% | 61.82 | 64.80 | 33096 | 20872.08 | 2.28% | 0.00 |
| 2025-10-21 | 62.65 | 63.27 | 0.62 | 0.99% | 62.28 | 63.60 | 35653 | 22459.17 | 2.45% | 0.00 |
| 2025-10-20 | 59.85 | 62.65 | 4.74 | 8.19% | 59.28 | 63.26 | 62283 | 38844.82 | 4.28% | 0.00 |
| 2025-10-17 | 61.00 | 57.91 | -2.77 | -4.56% | 57.58 | 61.35 | 25782 | 15253.82 | 1.77% | 0.00 |
| 2025-10-16 | 62.50 | 60.68 | -1.95 | -3.11% | 60.20 | 62.50 | 27322 | 16620.67 | 1.88% | 0.00 |
| 2025-10-15 | 60.24 | 62.63 | 1.85 | 3.04% | 60.00 | 62.80 | 27260 | 16743.94 | 1.87% | 0.00 |
| 2025-10-14 | 62.38 | 60.78 | -1.59 | -2.55% | 59.80 | 63.60 | 34536 | 21195.69 | 2.37% | 0.00 |
| 2025-10-13 | 59.00 | 62.37 | -0.46 | -0.73% | 59.00 | 62.66 | 37598 | 22830.54 | 2.59% | 0.00 |
| 2025-10-10 | 62.46 | 62.83 | -0.14 | -0.22% | 61.65 | 64.48 | 39706 | 25063.99 | 2.73% | 0.00 |
| 2025-10-09 | 62.41 | 62.97 | 1.07 | 1.73% | 61.91 | 64.68 | 49757 | 31451.08 | 3.42% | 0.00 |
| 2025-09-30 | 60.33 | 61.90 | 1.84 | 3.06% | 60.10 | 62.49 | 41114 | 25225.67 | 2.83% | 0.00 |
| 2025-09-29 | 59.90 | 60.06 | 0.26 | 0.43% | 59.20 | 60.46 | 21820 | 13047.92 | 1.50% | 0.00 |
| 2025-09-26 | 60.44 | 59.80 | -1.15 | -1.89% | 59.41 | 61.40 | 26141 | 15762.71 | 1.80% | 0.00 |
| 2025-09-25 | 61.80 | 60.95 | -0.79 | -1.28% | 60.90 | 64.00 | 31779 | 19770.82 | 2.19% | 0.00 |
| 2025-09-24 | 61.50 | 61.74 | 0.20 | 0.32% | 60.55 | 62.48 | 29090 | 17972.96 | 2.00% | 0.00 |
| 2025-09-23 | 64.51 | 61.54 | -3.04 | -4.71% | 60.35 | 65.12 | 40195 | 24793.51 | 2.76% | 0.00 |
| 2025-09-22 | 64.00 | 64.58 | 0.73 | 1.14% | 63.00 | 66.00 | 50642 | 32593.61 | 3.48% | 0.00 |
| 2025-09-19 | 63.40 | 63.85 | -0.17 | -0.27% | 63.40 | 66.10 | 48597 | 31445.35 | 3.34% | 0.00 |
| 2025-09-18 | 61.80 | 64.02 | 2.22 | 3.59% | 61.80 | 65.35 | 75635 | 48275.55 | 5.20% | 14.00 |
| 2025-09-17 | 58.73 | 61.80 | 2.54 | 4.29% | 58.73 | 63.60 | 54461 | 33499.90 | 3.74% | 0.00 |
| 2025-09-16 | 59.68 | 59.26 | -0.29 | -0.49% | 58.71 | 60.90 | 28858 | 17163.01 | 1.98% | 0.00 |
| 2025-09-15 | 59.32 | 59.55 | 0.48 | 0.81% | 58.63 | 60.33 | 33885 | 20115.71 | 2.33% | 0.00 |
| 2025-09-12 | 57.50 | 59.07 | 0.62 | 1.06% | 57.00 | 61.45 | 73871 | 44028.20 | 5.08% | 0.00 |
| 2025-09-11 | 52.04 | 58.45 | 6.45 | 12.40% | 52.04 | 59.60 | 79811 | 45428.32 | 5.49% | 0.00 |
| 2025-09-10 | 51.99 | 52.00 | 0.27 | 0.52% | 51.60 | 52.28 | 15218 | 7905.46 | 1.05% | 11.00 |
| 2025-09-09 | 53.60 | 51.73 | -0.93 | -1.77% | 51.51 | 53.60 | 19785 | 10313.83 | 1.36% | 0.00 |
| 2025-09-08 | 52.00 | 52.66 | 0.63 | 1.21% | 51.22 | 53.23 | 23787 | 12516.89 | 1.64% | 0.00 |
| 2025-09-05 | 52.00 | 52.03 | 0.82 | 1.60% | 50.81 | 52.45 | 21505 | 11121.11 | 1.48% | 7.00 |
| 2025-09-04 | 53.34 | 51.21 | -1.80 | -3.40% | 50.05 | 54.00 | 38195 | 19848.28 | 2.63% | 0.00 |
| 2025-09-03 | 55.20 | 53.01 | -2.73 | -4.90% | 53.00 | 55.90 | 49364 | 26687.97 | 3.39% | 0.00 |
| 2025-09-02 | 61.25 | 55.74 | -5.44 | -8.89% | 55.21 | 61.25 | 86960 | 49264.80 | 5.98% | 0.00 |
| 2025-09-01 | 60.21 | 61.18 | 0.97 | 1.61% | 60.21 | 61.92 | 51898 | 31674.75 | 3.57% | 0.00 |
| 2025-08-29 | 65.50 | 60.21 | -4.15 | -6.45% | 59.74 | 65.60 | 81697 | 50229.41 | 5.62% | 2.00 |
| 2025-08-28 | 63.90 | 64.36 | -1.54 | -2.34% | 61.03 | 64.64 | 91963 | 58124.57 | 6.32% | 0.00 |
| 2025-08-27 | 63.81 | 65.90 | 1.57 | 2.44% | 63.81 | 69.00 | 105990 | 70840.80 | 7.29% | 0.00 |
| 2025-08-26 | 61.90 | 64.33 | 3.29 | 5.39% | 60.19 | 65.33 | 108508 | 69403.43 | 7.46% | 2.00 |
| 2025-08-25 | 62.53 | 61.04 | 1.04 | 1.73% | 60.78 | 64.44 | 96027 | 59626.81 | 6.60% | 0.00 |
| 2025-08-22 | 55.10 | 60.00 | 5.30 | 9.69% | 54.58 | 61.00 | 115286 | 67513.97 | 7.93% | 22.00 |
| 2025-08-21 | 55.81 | 54.70 | -1.11 | -1.99% | 54.61 | 56.20 | 37462 | 20682.49 | 2.58% | 0.00 |
| 2025-08-20 | 55.31 | 55.81 | 0.23 | 0.41% | 54.68 | 55.85 | 29127 | 16067.46 | 2.00% | 0.00 |
| 2025-08-19 | 56.45 | 55.58 | -1.00 | -1.77% | 55.30 | 56.95 | 31940 | 17877.52 | 2.20% | 0.00 |
| 2025-08-18 | 56.14 | 56.58 | 0.64 | 1.14% | 55.96 | 56.88 | 37217 | 21037.45 | 2.56% | 0.00 |
| 2025-08-15 | 55.38 | 55.94 | 0.54 | 0.97% | 55.03 | 56.13 | 25884 | 14393.25 | 1.78% | 4.00 |
| 2025-08-14 | 56.66 | 55.40 | -0.90 | -1.60% | 54.85 | 58.12 | 43137 | 24428.10 | 2.97% | 0.00 |
| 2025-08-13 | 55.99 | 56.30 | 0.46 | 0.82% | 55.85 | 56.80 | 31957 | 17957.86 | 2.20% | 0.00 |
| 2025-08-12 | 56.29 | 55.84 | -0.55 | -0.98% | 55.15 | 56.88 | 28279 | 15727.62 | 1.94% | 2.00 |
| 2025-08-11 | 57.00 | 56.39 | -0.59 | -1.04% | 56.38 | 58.39 | 42467 | 24299.51 | 2.92% | 0.00 |
| 2025-08-08 | 58.72 | 56.98 | -1.77 | -3.01% | 56.30 | 58.72 | 44720 | 25580.89 | 3.08% | 0.00 |
| 2025-08-07 | 55.80 | 58.75 | 3.98 | 7.27% | 54.77 | 59.20 | 88376 | 50645.45 | 6.08% | 3.00 |
| 2025-08-06 | 53.46 | 54.77 | 1.25 | 2.34% | 53.46 | 55.38 | 45665 | 24952.87 | 3.14% | 0.00 |
| 2025-08-05 | 54.42 | 53.52 | -1.02 | -1.87% | 53.40 | 54.78 | 29170 | 15690.21 | 2.01% | 0.00 |
| 2025-08-04 | 54.00 | 54.54 | 0.74 | 1.38% | 53.51 | 55.29 | 44123 | 24135.77 | 3.03% | 7.00 |
| 2025-08-01 | 53.10 | 53.80 | 0.20 | 0.37% | 52.70 | 54.20 | 22717 | 12183.67 | 1.56% | 0.00 |
| 2025-07-31 | 52.82 | 53.60 | 0.32 | 0.60% | 52.71 | 54.70 | 29407 | 15727.87 | 2.02% | 10.00 |
| 2025-07-30 | 53.91 | 53.28 | -0.62 | -1.15% | 52.70 | 54.38 | 24651 | 13189.43 | 1.70% | 0.00 |
| 2025-07-29 | 54.42 | 53.90 | -0.53 | -0.97% | 53.34 | 54.52 | 18427 | 9910.98 | 1.27% | 0.00 |
| 2025-07-28 | 53.70 | 54.43 | 0.73 | 1.36% | 53.55 | 55.48 | 23549 | 12798.40 | 1.62% | 6.00 |
| 2025-07-25 | 53.19 | 53.70 | -0.05 | -0.09% | 52.89 | 54.12 | 19824 | 10584.71 | 1.36% | 0.00 |
| 2025-07-24 | 54.15 | 53.75 | -0.40 | -0.74% | 53.50 | 54.44 | 16837 | 9065.40 | 1.16% | 10.48 |
| 2025-07-23 | 53.80 | 54.15 | 0.00 | 0.00% | 53.79 | 54.78 | 18801 | 10199.64 | 1.29% | 0.00 |
| 2025-07-22 | 56.00 | 54.15 | -1.96 | -3.49% | 54.10 | 56.00 | 29121 | 15956.72 | 2.00% | 0.00 |
| 2025-07-21 | 55.12 | 56.11 | 1.00 | 1.81% | 55.00 | 56.57 | 30680 | 17178.41 | 2.11% | 0.00 |
| 2025-07-18 | 56.98 | 55.11 | -1.14 | -2.03% | 54.72 | 56.98 | 27279 | 15104.68 | 1.88% | 0.00 |
| 2025-07-17 | 54.56 | 56.25 | 1.68 | 3.08% | 53.80 | 56.75 | 37899 | 21060.54 | 2.61% | 0.00 |
| 2025-07-16 | 53.30 | 54.57 | 1.32 | 2.48% | 53.02 | 55.35 | 30938 | 16823.63 | 2.13% | 0.00 |
| 2025-07-15 | 53.52 | 53.25 | -0.57 | -1.06% | 52.52 | 54.00 | 20725 | 10990.56 | 1.43% | 0.00 |
| 2025-07-14 | 53.20 | 53.82 | 0.40 | 0.75% | 53.20 | 55.42 | 30035 | 16383.68 | 2.07% | 0.00 |
| 2025-07-11 | 53.97 | 53.42 | -0.81 | -1.49% | 53.14 | 54.39 | 17578 | 9412.82 | 1.21% | 0.00 |
| 2025-07-10 | 53.00 | 54.23 | 0.93 | 1.74% | 52.68 | 54.53 | 20996 | 11306.21 | 1.44% | 0.00 |
上证大盘股票行情在线 K线走势图
迈信林(688685)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
