铭利达 (301268) - 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
2026-08-20	13.02	13.20	0.24	1.85%	12.92	13.24	26451	3476	0.73%
2026-08-19	13.40	12.96	-0.62	-4.57%	12.88	13.51	29201	3813	0.81%
2026-08-18	13.67	13.58	-0.13	-0.95%	13.42	13.78	25590	3461	0.71%
2026-08-17	13.35	13.71	0.39	2.93%	13.20	13.83	40961	5553	1.13%
2026-08-14	13.70	13.32	-0.12	-0.89%	13.20	13.70	38278	5101	1.06%
2026-08-13	13.81	13.44	-0.30	-2.18%	13.44	13.83	24903	3399	0.69%
2026-08-12	13.52	13.74	0.23	1.70%	13.47	14.02	40708	5611	1.12%
2026-08-11	13.68	13.51	-0.09	-0.66%	13.20	13.80	37634	5055	1.04%
2026-08-10	13.35	13.60	0.30	2.26%	13.14	13.71	43959	5936	1.21%
2026-08-07	13.17	13.30	0.04	0.30%	12.89	13.34	50860	6692	1.40%
2026-08-06	13.33	13.26	-0.08	-0.60%	13.06	13.38	43641	5776	1.20%
2026-08-05	13.28	13.34	0.06	0.45%	13.25	13.52	36822	4929	1.02%
2026-08-04	13.22	13.28	0.05	0.38%	13.15	13.49	30635	4087	0.85%
2026-08-03	12.75	13.23	0.46	3.60%	12.70	13.26	36224	4738	1.00%
2026-07-31	12.80	12.77	0.13	1.03%	12.70	12.99	38950	5004	1.07%
2026-07-30	12.70	12.64	-0.06	-0.47%	12.43	12.94	36122	4582	1.00%
2026-07-29	12.31	12.70	0.37	3.00%	12.23	12.80	45858	5753	1.26%
2026-07-28	12.26	12.33	0.01	0.08%	12.15	12.53	33191	4094	0.92%
2026-07-27	11.90	12.32	0.42	3.53%	11.82	12.34	40205	4891	1.11%
2026-07-24	12.17	11.90	-0.32	-2.62%	11.75	12.18	30788	3673	0.85%
2026-07-23	11.84	12.22	0.34	2.86%	11.78	12.25	32394	3910	0.89%
2026-07-22	11.94	11.88	-0.16	-1.33%	11.79	12.07	43216	5158	1.19%
2026-07-21	12.06	12.04	-0.06	-0.50%	11.40	12.22	74889	8852	2.07%
2026-07-20	12.25	12.10	-0.16	-1.31%	11.86	12.72	56909	6984	1.57%
2026-07-17	13.08	12.26	-0.83	-6.34%	12.15	13.16	61082	7688	1.68%
2026-07-16	12.98	13.09	0.09	0.69%	12.78	13.35	32805	4295	0.90%
2026-07-15	12.88	13.00	0.11	0.85%	12.79	13.32	31971	4172	0.88%
2026-07-14	12.83	12.89	0.06	0.47%	12.60	12.95	44950	5748	1.24%
2026-07-13	13.55	12.83	-0.72	-5.31%	12.81	13.60	49363	6452	1.36%
2026-07-10	13.17	13.55	0.36	2.73%	13.06	13.96	51135	6925	1.41%
2026-07-09	13.14	13.19	0.05	0.38%	12.73	13.26	55856	7302	1.54%
2026-07-08	13.46	13.14	-0.27	-2.01%	13.02	13.61	43811	5771	1.21%
2026-07-07	14.10	13.41	-0.65	-4.62%	13.40	14.15	46897	6414	1.30%
2026-07-06	14.50	14.06	-0.52	-3.57%	13.99	14.75	56606	8082	1.56%
2026-07-03	14.00	14.58	0.44	3.11%	14.00	14.89	69230	10052	1.91%
2026-07-02	14.21	14.14	-0.11	-0.77%	14.03	14.60	46491	6644	1.28%
2026-07-01	13.95	14.25	0.27	1.93%	13.74	14.55	49249	6954	1.43%
2026-06-30	13.83	13.98	0.08	0.58%	13.73	14.25	44227	6190	1.28%
2026-06-29	14.01	13.90	-0.10	-0.71%	13.53	14.05	51459	7105	1.49%
2026-06-26	14.33	14.00	-0.55	-3.78%	14.00	14.54	52249	7399	1.52%
2026-06-25	14.91	14.55	-0.35	-2.35%	14.40	15.09	51617	7544	1.50%
2026-06-24	15.75	14.90	-0.88	-5.58%	14.84	15.82	74319	11230	2.16%
2026-06-23	15.79	15.78	-0.08	-0.50%	15.65	16.23	44920	7165	1.30%
2026-06-22	16.24	15.86	-0.46	-2.82%	15.20	16.26	57585	8982	1.67%
2026-06-18	16.19	16.32	0.08	0.49%	16.00	16.33	33568	5418	0.97%
2026-06-17	16.48	16.24	-0.24	-1.46%	16.00	16.55	30216	4892	0.88%
2026-06-16	16.31	16.48	0.13	0.80%	16.04	16.72	39328	6438	1.14%
2026-06-15	16.02	16.35	0.49	3.09%	15.88	16.67	41055	6710	1.19%
2026-06-12	15.63	15.86	0.56	3.66%	15.45	16.09	46927	7427	1.36%
2026-06-11	15.52	15.30	-0.41	-2.61%	15.14	15.63	53139	8130	1.54%
2026-06-10	16.00	15.71	-0.43	-2.66%	15.35	16.24	80379	12559	2.33%
2026-06-09	16.43	16.14	-0.11	-0.68%	16.00	16.65	68639	11178	1.99%
2026-06-08	17.14	16.25	-1.12	-6.45%	16.01	17.20	66586	11010	1.93%
2026-06-05	16.51	17.37	0.83	5.02%	16.09	17.64	83398	14255	2.42%
2026-06-04	16.89	16.54	-0.56	-3.27%	16.36	17.40	63015	10525	1.83%
2026-06-03	16.60	17.10	0.55	3.32%	16.43	17.24	79710	13453	2.31%
2026-06-02	17.01	16.55	-0.47	-2.76%	16.40	17.14	49133	8160	1.43%
2026-06-01	17.10	17.02	-0.08	-0.47%	16.81	17.44	63040	10799	1.83%
2026-05-29	17.70	17.10	-0.69	-3.88%	17.03	17.84	51410	8871	1.49%
2026-05-28	17.86	17.79	-0.20	-1.11%	17.17	18.14	79815	14099	2.32%
2026-05-27	18.80	17.99	-0.82	-4.36%	17.72	18.82	48958	8858	1.42%
2026-05-26	19.30	18.81	-0.59	-3.04%	18.43	19.30	48296	9077	1.40%
2026-05-25	20.06	19.40	-0.67	-3.34%	19.10	20.16	50191	9738	1.46%
2026-05-22	21.07	20.07	-0.92	-4.38%	19.80	21.20	76205	15423	2.21%
2026-05-21	22.25	20.99	-1.09	-4.94%	20.85	22.67	46811	10149	1.36%
2026-05-20	22.21	22.08	-0.25	-1.12%	21.62	22.26	40290	8822	1.17%
2026-05-19	22.55	22.33	-0.31	-1.37%	21.98	22.94	33858	7569	0.98%
2026-05-18	22.70	22.64	-0.16	-0.70%	22.39	22.83	30420	6875	0.88%
2026-05-15	22.93	22.80	-0.13	-0.57%	22.40	23.29	44850	10228	1.30%
2026-05-14	23.80	22.93	-0.94	-3.94%	22.80	23.80	53500	12372	1.55%
2026-05-13	23.54	23.87	0.25	1.06%	23.11	24.15	45026	10642	1.31%