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 |
|---|
| 2026-03-26 | 44.36 | 44.31 | 0.11 | 0.25% | 43.38 | 45.00 | 27854 | 12327.96 | 1.90% | 0.00 |
| 2026-03-25 | 43.00 | 44.20 | 2.09 | 4.96% | 42.15 | 45.22 | 41953 | 18632.57 | 2.86% | 0.00 |
| 2026-03-24 | 40.50 | 42.11 | 2.66 | 6.74% | 40.05 | 42.30 | 28505 | 11700.42 | 1.94% | 0.00 |
| 2026-03-23 | 41.30 | 39.45 | -4.53 | -10.30% | 39.40 | 43.98 | 34679 | 14226.90 | 2.36% | 0.00 |
| 2026-03-20 | 45.55 | 43.98 | -1.58 | -3.47% | 43.89 | 46.12 | 19440 | 8729.38 | 1.32% | 0.00 |
| 2026-03-19 | 46.28 | 45.56 | -1.22 | -2.61% | 45.38 | 46.80 | 20806 | 9567.42 | 1.42% | 0.00 |
| 2026-03-18 | 46.85 | 46.78 | 0.24 | 0.52% | 46.10 | 47.28 | 20269 | 9460.35 | 1.38% | 0.00 |
| 2026-03-17 | 46.15 | 46.54 | 0.43 | 0.93% | 46.15 | 48.19 | 30030 | 14195.16 | 2.04% | 0.00 |
| 2026-03-16 | 46.98 | 46.11 | -1.03 | -2.18% | 45.60 | 47.07 | 26312 | 12147.45 | 1.79% | 0.00 |
| 2026-03-13 | 48.75 | 47.14 | -1.61 | -3.30% | 47.08 | 48.75 | 27441 | 13105.55 | 1.87% | 0.00 |
| 2026-03-12 | 48.06 | 48.75 | 0.43 | 0.89% | 48.06 | 49.43 | 21837 | 10626.33 | 1.49% | 0.00 |
| 2026-03-11 | 49.94 | 48.32 | -1.62 | -3.24% | 48.20 | 50.32 | 31000 | 15186.31 | 2.11% | 0.00 |
| 2026-03-10 | 49.24 | 49.94 | 0.77 | 1.57% | 49.24 | 50.27 | 26009 | 12938.46 | 1.77% | 0.00 |
| 2026-03-09 | 50.00 | 49.17 | -1.59 | -3.13% | 47.96 | 50.00 | 37082 | 18127.05 | 2.53% | 0.00 |
| 2026-03-06 | 51.50 | 50.76 | 0.42 | 0.83% | 50.20 | 51.79 | 30450 | 15483.29 | 2.07% | 0.00 |
| 2026-03-05 | 51.09 | 50.34 | 0.04 | 0.08% | 49.82 | 52.22 | 31768 | 16110.35 | 2.16% | 0.00 |
| 2026-03-04 | 49.97 | 50.30 | -0.76 | -1.49% | 48.49 | 51.55 | 44399 | 22167.96 | 3.02% | 0.00 |
| 2026-03-03 | 57.00 | 51.06 | -6.38 | -11.11% | 50.54 | 57.57 | 79503 | 42649.44 | 5.41% | 0.00 |
| 2026-03-02 | 52.52 | 57.44 | 4.82 | 9.16% | 52.20 | 57.50 | 91051 | 50331.30 | 6.20% | 0.00 |
| 2026-02-27 | 52.15 | 52.62 | -0.42 | -0.79% | 51.79 | 53.44 | 37938 | 20005.57 | 2.58% | 0.00 |
| 2026-02-26 | 48.41 | 53.04 | 5.18 | 10.82% | 48.41 | 53.43 | 78087 | 40365.52 | 5.32% | 0.00 |
| 2026-02-25 | 46.57 | 47.86 | 1.17 | 2.51% | 46.00 | 47.87 | 24992 | 11773.56 | 1.70% | 0.00 |
| 2026-02-24 | 46.99 | 46.69 | -0.02 | -0.04% | 45.71 | 47.04 | 16670 | 7731.35 | 1.14% | 0.00 |
| 2026-02-13 | 46.55 | 46.71 | 0.06 | 0.13% | 46.20 | 47.50 | 22028 | 10365.56 | 1.50% | 0.00 |
| 2026-02-12 | 46.75 | 46.65 | -0.12 | -0.26% | 45.45 | 47.18 | 29406 | 13618.10 | 2.00% | 0.00 |
| 2026-02-11 | 46.56 | 46.77 | 0.01 | 0.02% | 45.14 | 47.17 | 40624 | 18788.69 | 2.77% | 0.00 |
| 2026-02-10 | 47.57 | 46.76 | -0.80 | -1.68% | 46.30 | 48.20 | 34475 | 16270.99 | 2.35% | 0.00 |
| 2026-02-09 | 49.00 | 47.56 | -1.79 | -3.63% | 47.14 | 49.59 | 43525 | 20826.59 | 2.96% | 0.00 |
| 2026-02-06 | 48.87 | 49.35 | 0.45 | 0.92% | 47.66 | 49.43 | 19397 | 9416.20 | 1.32% | 0.00 |
| 2026-02-05 | 50.00 | 48.90 | -1.10 | -2.20% | 48.82 | 50.00 | 17299 | 8516.92 | 1.18% | 0.00 |
| 2026-02-04 | 51.20 | 50.00 | -1.41 | -2.74% | 49.70 | 51.39 | 21670 | 10923.21 | 1.48% | 0.00 |
| 2026-02-03 | 50.79 | 51.41 | 0.71 | 1.40% | 50.67 | 51.60 | 12307 | 6285.26 | 0.84% | 0.00 |
| 2026-02-02 | 53.05 | 50.70 | -2.14 | -4.05% | 50.68 | 53.05 | 16416 | 8478.65 | 1.12% | 0.00 |
| 2026-01-30 | 52.28 | 52.84 | 0.41 | 0.78% | 51.66 | 53.35 | 14826 | 7802.80 | 1.01% | 0.00 |
| 2026-01-29 | 53.86 | 52.43 | -1.42 | -2.64% | 52.26 | 54.48 | 24057 | 12807.45 | 1.64% | 0.00 |
| 2026-01-28 | 54.55 | 53.85 | -0.47 | -0.87% | 53.30 | 55.72 | 28977 | 15781.42 | 1.97% | 0.00 |
| 2026-01-27 | 53.20 | 54.32 | 0.59 | 1.10% | 53.10 | 54.80 | 26066 | 14099.62 | 1.77% | 10.00 |
| 2026-01-26 | 55.75 | 53.73 | -0.47 | -0.87% | 52.65 | 55.75 | 32805 | 17542.49 | 2.23% | 23.00 |
| 2026-01-23 | 52.23 | 54.20 | 1.90 | 3.63% | 52.00 | 54.72 | 34510 | 18511.88 | 2.35% | 2.95 |
| 2026-01-22 | 52.20 | 52.30 | 0.10 | 0.19% | 51.75 | 52.69 | 18043 | 9430.76 | 1.23% | 0.00 |
| 2026-01-21 | 51.96 | 52.20 | -0.09 | -0.17% | 51.67 | 52.76 | 11766 | 6151.14 | 0.80% | 0.00 |
| 2026-01-20 | 53.88 | 52.29 | -1.31 | -2.44% | 51.90 | 53.88 | 23429 | 12287.98 | 1.60% | 0.00 |
| 2026-01-19 | 52.93 | 53.60 | -0.30 | -0.56% | 52.80 | 54.16 | 22459 | 12014.38 | 1.53% | 0.00 |
| 2026-01-16 | 53.45 | 53.90 | 0.40 | 0.75% | 53.15 | 54.37 | 21064 | 11327.64 | 1.43% | 0.00 |
| 2026-01-15 | 54.67 | 53.50 | -1.72 | -3.11% | 52.96 | 55.00 | 37647 | 20190.60 | 2.56% | 0.00 |
| 2026-01-14 | 55.40 | 55.22 | -0.51 | -0.92% | 54.54 | 56.50 | 40324 | 22350.69 | 2.75% | 2.00 |
| 2026-01-13 | 58.03 | 55.73 | -2.99 | -5.09% | 55.68 | 59.00 | 46322 | 26255.06 | 3.15% | 5.00 |
| 2026-01-12 | 58.82 | 58.72 | 0.68 | 1.17% | 57.16 | 59.36 | 51123 | 29808.43 | 3.48% | 1.00 |
| 2026-01-09 | 55.99 | 58.04 | 2.38 | 4.28% | 55.67 | 58.09 | 61036 | 34815.16 | 4.16% | 1.00 |
| 2026-01-08 | 54.79 | 55.66 | 1.20 | 2.20% | 54.50 | 56.15 | 32460 | 18055.13 | 2.21% | 0.00 |
| 2026-01-07 | 55.50 | 54.46 | -1.04 | -1.87% | 54.16 | 55.53 | 27969 | 15259.82 | 1.90% | 0.00 |
| 2026-01-06 | 55.46 | 55.50 | -0.08 | -0.14% | 54.28 | 55.84 | 27942 | 15369.54 | 1.90% | 0.00 |
| 2026-01-05 | 55.59 | 55.58 | 0.10 | 0.18% | 55.25 | 56.25 | 25297 | 14098.93 | 1.72% | 0.00 |
| 2025-12-31 | 57.05 | 55.48 | -0.56 | -1.00% | 55.10 | 57.05 | 25730 | 14312.38 | 1.75% | 0.00 |
| 2025-12-30 | 54.79 | 56.04 | 2.24 | 4.16% | 53.28 | 57.66 | 46810 | 26205.46 | 3.19% | 0.00 |
| 2025-12-29 | 52.40 | 53.80 | 1.65 | 3.16% | 52.05 | 54.69 | 35945 | 19271.11 | 2.45% | 0.00 |
| 2025-12-26 | 52.15 | 52.15 | -0.25 | -0.48% | 51.60 | 52.93 | 19914 | 10419.38 | 1.36% | 0.00 |
| 2025-12-25 | 51.67 | 52.40 | 0.70 | 1.35% | 51.66 | 52.58 | 17823 | 9311.77 | 1.21% | 0.00 |
| 2025-12-24 | 51.12 | 51.70 | -0.06 | -0.12% | 51.12 | 52.08 | 14048 | 7259.75 | 0.96% | 0.00 |
| 2025-12-23 | 52.48 | 51.76 | -0.72 | -1.37% | 51.35 | 52.68 | 17625 | 9154.16 | 1.20% | 0.00 |
| 2025-12-22 | 51.41 | 52.48 | 0.55 | 1.06% | 51.41 | 53.78 | 21724 | 11462.53 | 1.48% | 0.00 |
| 2025-12-19 | 51.30 | 51.93 | 0.61 | 1.19% | 51.20 | 52.50 | 17782 | 9245.07 | 1.21% | 0.00 |
| 2025-12-18 | 51.35 | 51.32 | -1.08 | -2.06% | 51.00 | 52.40 | 18899 | 9766.89 | 1.29% | 0.00 |
| 2025-12-17 | 51.37 | 52.40 | 1.31 | 2.56% | 50.11 | 53.48 | 25708 | 13345.37 | 1.75% | 0.00 |
| 2025-12-16 | 50.35 | 51.09 | 0.46 | 0.91% | 49.86 | 51.49 | 17194 | 8717.97 | 1.17% | 0.00 |
| 2025-12-15 | 51.70 | 50.63 | -1.02 | -1.97% | 50.52 | 51.70 | 14497 | 7373.12 | 0.99% | 0.00 |
| 2025-12-12 | 50.70 | 51.65 | 1.27 | 2.52% | 49.93 | 51.80 | 22549 | 11536.12 | 1.54% | 0.00 |
| 2025-12-11 | 50.53 | 50.38 | -0.27 | -0.53% | 50.21 | 51.14 | 11195 | 5660.00 | 0.76% | 0.00 |
| 2025-12-10 | 51.55 | 50.65 | -0.95 | -1.84% | 50.16 | 51.60 | 16836 | 8531.47 | 1.15% | 0.00 |
| 2025-12-09 | 50.90 | 51.60 | 0.62 | 1.22% | 50.20 | 52.95 | 27960 | 14519.96 | 1.90% | 0.00 |
| 2025-12-08 | 50.03 | 50.98 | 0.95 | 1.90% | 49.91 | 51.38 | 19578 | 9969.18 | 1.33% | 0.00 |
| 2025-12-05 | 49.60 | 50.03 | 0.15 | 0.30% | 48.22 | 50.55 | 19091 | 9467.29 | 1.30% | 0.00 |
| 2025-12-04 | 50.00 | 49.88 | 0.08 | 0.16% | 49.40 | 50.16 | 11596 | 5771.78 | 0.79% | 0.00 |
| 2025-12-03 | 51.18 | 49.80 | -1.25 | -2.45% | 49.37 | 51.18 | 29121 | 14511.78 | 1.98% | 0.00 |
| 2025-12-02 | 50.95 | 51.05 | 0.22 | 0.43% | 50.30 | 51.08 | 19182 | 9730.52 | 1.31% | 0.00 |
| 2025-12-01 | 51.15 | 50.83 | -0.21 | -0.41% | 50.35 | 51.96 | 28070 | 14333.50 | 1.91% | 0.00 |
| 2025-11-28 | 51.08 | 51.04 | 0.34 | 0.67% | 50.19 | 51.58 | 18044 | 9174.01 | 1.23% | 0.00 |
| 2025-11-27 | 50.75 | 50.70 | -0.30 | -0.59% | 50.34 | 51.27 | 31599 | 16030.72 | 2.15% | 0.00 |
| 2025-11-26 | 52.56 | 51.00 | -2.62 | -4.89% | 50.33 | 53.00 | 43861 | 22454.48 | 2.99% | 0.00 |
| 2025-11-25 | 54.80 | 53.62 | -0.91 | -1.67% | 53.58 | 54.92 | 22388 | 12163.57 | 1.52% | 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
