美联新材 (300586) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	7.70	7.52	-0.29	-3.71%	7.51	7.86	212586	16291	3.98%
2026-07-23	7.77	7.81	0.07	0.90%	7.64	7.95	248430	19351	4.65%
2026-07-22	7.92	7.74	-0.32	-3.97%	7.64	8.14	350477	27641	6.56%
2026-07-21	7.62	8.06	0.60	8.04%	6.75	8.06	532006	39836	9.95%
2026-07-20	8.77	7.46	-1.13	-13.15%	7.31	8.90	551964	43705	10.32%
2026-07-17	9.40	8.59	-0.80	-8.52%	8.48	9.40	360720	32341	6.75%
2026-07-16	10.02	9.39	-0.76	-7.49%	9.29	10.10	335737	32486	6.28%
2026-07-15	10.89	10.15	-0.58	-5.41%	10.02	11.00	264152	27346	4.94%
2026-07-14	10.62	10.73	0.14	1.32%	10.17	10.93	281277	29713	5.26%
2026-07-13	12.00	10.59	-1.18	-10.03%	10.52	12.00	406872	45064	7.61%
2026-07-10	12.43	11.77	-0.64	-5.16%	11.72	12.94	402440	49639	7.53%
2026-07-09	12.53	12.41	-0.07	-0.56%	11.85	12.83	315445	38755	5.90%
2026-07-08	13.40	12.48	-0.86	-6.45%	12.32	13.48	385130	48955	7.20%
2026-07-07	13.73	13.34	-0.32	-2.34%	13.27	14.43	340534	46874	6.37%
2026-07-06	14.41	13.66	-0.69	-4.81%	13.36	14.88	395221	55209	7.39%
2026-07-03	15.31	14.35	-1.14	-7.36%	14.33	15.45	450940	66507	8.44%
2026-07-02	15.95	15.49	-1.07	-6.46%	15.40	16.51	395761	63217	7.40%
2026-07-01	16.01	16.56	0.92	5.88%	16.01	16.96	613419	101868	11.47%
2026-06-30	14.39	15.64	1.53	10.84%	14.19	15.79	565719	85181	10.58%
2026-06-29	15.18	14.11	-1.30	-8.44%	14.04	15.66	711070	104034	13.30%
2026-06-26	15.88	15.41	-0.77	-4.76%	15.12	16.17	499191	78005	9.34%
2026-06-25	15.32	16.18	0.86	5.61%	14.94	17.40	689171	112190	12.89%
2026-06-24	15.38	15.32	-0.38	-2.42%	14.80	15.79	524405	79678	9.81%
2026-06-23	16.38	15.70	-0.89	-5.36%	15.51	16.69	555392	88375	10.39%
2026-06-22	15.50	16.59	1.39	9.14%	15.40	16.67	773986	124582	14.48%
2026-06-18	14.70	15.20	0.48	3.26%	14.24	15.39	669491	100095	12.52%
2026-06-17	14.32	14.72	0.34	2.36%	14.11	15.24	742320	109729	13.89%
2026-06-16	13.58	14.38	0.56	4.05%	13.48	14.66	699828	99411	13.09%
2026-06-15	13.72	13.82	0.63	4.78%	13.33	13.96	600588	81975	11.23%
2026-06-12	12.59	13.19	0.88	7.15%	12.59	14.40	761916	102554	14.25%
2026-06-11	12.54	12.31	-0.15	-1.20%	12.15	12.79	426055	52624	7.97%
2026-06-10	12.08	12.46	0.28	2.30%	12.06	13.05	563917	71330	10.55%
2026-06-09	12.18	12.18	0.90	7.98%	11.80	12.57	691358	84185	12.93%
2026-06-08	11.70	11.28	-0.75	-6.23%	11.16	11.96	386091	44633	7.22%
2026-06-05	11.60	12.03	0.28	2.38%	10.90	12.47	607836	71659	11.37%
2026-06-04	11.35	11.75	0.29	2.53%	11.29	12.34	522235	62039	9.77%
2026-06-03	11.35	11.46	0.06	0.53%	11.05	11.85	360808	41282	6.75%
2026-06-02	11.40	11.40	0.10	0.88%	10.97	11.57	271672	30703	5.08%
2026-06-01	11.36	11.30	-0.13	-1.14%	11.29	11.95	318228	37025	5.95%
2026-05-29	12.37	11.43	-0.93	-7.52%	11.31	12.42	474598	55923	8.88%
2026-05-28	11.90	12.36	0.29	2.40%	11.78	12.53	518220	63318	9.69%
2026-05-27	12.62	12.07	-0.52	-4.13%	11.83	12.87	550478	66858	10.30%
2026-05-26	11.88	12.59	0.67	5.62%	11.49	12.81	612127	74385	11.45%
2026-05-25	12.69	11.92	-0.45	-3.64%	11.82	12.93	462015	56618	8.64%
2026-05-22	11.51	12.37	1.09	9.66%	11.39	12.44	557681	67208	10.43%
2026-05-21	12.10	11.28	-0.78	-6.47%	11.18	12.29	347299	41104	6.50%
2026-05-20	11.88	12.06	0.14	1.17%	11.49	12.25	308553	36743	5.77%
2026-05-19	11.65	11.92	0.28	2.41%	11.50	12.00	249580	29398	4.67%
2026-05-18	11.65	11.64	-0.08	-0.68%	11.34	12.06	267108	31259	5.00%
2026-05-15	11.89	11.72	-0.07	-0.59%	11.59	12.43	318140	37885	5.95%
2026-05-14	12.40	11.79	-0.49	-3.99%	11.79	12.40	325055	39078	6.08%
2026-05-13	11.97	12.28	0.28	2.33%	11.83	12.53	456204	55834	8.53%
2026-05-12	12.21	12.00	-0.35	-2.83%	11.87	12.26	316358	38004	5.92%
2026-05-11	11.98	12.35	0.65	5.56%	11.79	12.56	486657	59616	9.10%
2026-05-08	11.94	11.70	-0.35	-2.90%	11.60	11.99	348792	41050	6.52%
2026-05-07	12.20	12.05	0.14	1.18%	11.94	12.39	383812	46649	7.18%
2026-05-06	11.60	11.91	0.26	2.23%	11.56	11.97	267779	31697	5.01%
2026-04-30	12.16	11.65	-0.34	-2.84%	11.61	12.26	304798	35846	5.70%
2026-04-29	11.67	11.99	0.20	1.70%	11.36	12.23	559256	66367	10.46%
2026-04-28	10.36	11.79	1.36	13.04%	10.31	11.97	857632	97969	16.04%
2026-04-27	10.04	10.43	0.36	3.57%	9.95	10.53	177590	18331	3.32%
2026-04-24	10.32	10.07	-0.27	-2.61%	10.00	10.36	177050	17955	3.31%
2026-04-23	10.55	10.34	-0.55	-5.05%	10.28	10.60	280252	29160	5.24%
2026-04-22	10.94	10.89	0.11	1.02%	10.70	11.04	225324	24498	4.21%
2026-04-21	10.86	10.78	-0.14	-1.28%	10.57	10.97	211977	22774	3.97%
2026-04-20	10.70	10.92	0.32	3.02%	10.64	11.48	444678	49050	8.32%