曼恩斯特 (301325) - 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
2026-06-17	39.88	40.48	0.31	0.77%	39.04	41.08	29480	11760	2.05%
2026-06-16	38.23	40.17	1.62	4.20%	38.11	40.91	37307	14771	2.59%
2026-06-15	36.01	38.55	2.83	7.92%	36.00	39.06	40350	15116	2.80%
2026-06-12	37.20	35.72	-0.79	-2.16%	35.72	37.68	33325	12237	2.32%
2026-06-11	38.29	36.51	-2.18	-5.63%	36.20	38.76	40339	14947	2.80%
2026-06-10	41.66	38.69	-3.50	-8.30%	37.96	41.91	51352	20237	3.57%
2026-06-09	41.30	42.19	1.29	3.15%	40.68	42.84	31886	13311	2.22%
2026-06-08	41.94	40.90	-2.60	-5.98%	40.52	42.97	34706	14455	2.41%
2026-06-05	43.50	43.50	-0.25	-0.57%	40.68	44.84	48031	20550	3.34%
2026-06-04	42.70	43.75	0.10	0.23%	42.70	44.90	36889	16205	2.56%
2026-06-03	45.00	43.65	-1.38	-3.06%	42.98	46.91	55869	25074	3.88%
2026-06-02	46.66	45.03	-1.79	-3.82%	44.00	46.87	49875	22599	3.47%
2026-06-01	46.31	46.82	-0.36	-0.76%	46.28	48.51	51939	24708	3.61%
2026-05-29	48.48	47.18	-0.66	-1.38%	46.20	52.31	99027	48857	6.88%
2026-05-28	45.73	47.84	1.87	4.07%	44.56	48.29	63175	29207	4.39%
2026-05-27	46.97	45.97	-1.47	-3.10%	45.28	48.62	66555	30967	4.63%
2026-05-26	45.46	47.44	2.14	4.72%	45.46	50.49	77948	37131	5.42%
2026-05-25	47.00	45.30	-1.56	-3.33%	44.70	47.12	44383	20124	3.08%
2026-05-22	43.59	46.86	3.66	8.47%	42.71	48.19	66101	30229	4.59%
2026-05-21	44.49	43.20	-1.15	-2.59%	43.09	46.55	28041	12597	1.95%
2026-05-20	43.32	44.35	0.73	1.67%	43.03	44.55	25801	11345	1.79%
2026-05-19	42.90	43.62	0.72	1.68%	42.18	43.97	22691	9761	1.58%
2026-05-18	43.40	42.90	-0.50	-1.15%	42.51	43.88	19979	8613	1.39%
2026-05-15	43.43	43.40	0.02	0.05%	42.83	44.53	22765	9931	1.58%
2026-05-14	44.21	43.38	-0.84	-1.90%	42.92	44.27	19898	8669	1.38%
2026-05-13	43.67	44.22	0.78	1.80%	42.70	44.34	17915	7834	1.25%
2026-05-12	44.40	43.44	-0.78	-1.76%	43.40	44.68	21255	9318	1.48%
2026-05-11	44.46	44.22	0.22	0.50%	43.40	44.68	28406	12518	4.91%
2026-05-08	43.60	44.00	0.24	0.55%	43.25	44.39	23211	10190	4.01%
2026-05-07	43.37	43.76	0.26	0.60%	43.11	44.28	20613	9021	3.56%
2026-05-06	43.79	43.50	-0.29	-0.66%	43.02	44.59	31456	13740	5.43%
2026-04-30	43.27	43.79	0.53	1.23%	42.89	44.23	22879	9953	3.95%
2026-04-29	40.89	43.26	-0.44	-1.01%	39.60	43.92	45993	19329	7.94%
2026-04-28	45.45	43.70	-1.73	-3.81%	43.58	45.46	19205	8484	3.32%
2026-04-27	44.64	45.43	0.46	1.02%	44.18	45.72	22074	9955	3.81%
2026-04-24	44.91	44.97	-0.11	-0.24%	44.27	45.60	20233	9098	3.49%
2026-04-23	46.10	45.08	-1.03	-2.23%	44.51	46.10	21069	9480	3.64%
2026-04-22	45.43	46.11	0.61	1.34%	45.29	46.38	15275	7015	2.64%
2026-04-21	46.00	45.50	-0.38	-0.83%	45.36	46.18	16358	7464	2.83%
2026-04-20	46.41	45.88	-0.52	-1.12%	45.73	46.48	15737	7247	2.72%
2026-04-17	45.36	46.40	1.04	2.29%	45.16	46.78	20218	9302	3.49%
2026-04-16	45.15	45.36	0.61	1.36%	44.75	46.07	16333	7425	2.82%
2026-04-15	46.15	44.75	-1.39	-3.01%	44.69	46.38	16729	7580	2.89%
2026-04-14	45.05	46.14	1.61	3.62%	44.40	46.26	24593	11169	4.25%
2026-04-13	44.90	44.53	-0.40	-0.89%	44.25	45.12	12741	5680	2.20%
2026-04-10	44.00	44.93	1.40	3.22%	43.98	45.83	20701	9334	3.58%
2026-04-09	43.99	43.53	-0.75	-1.69%	43.50	44.18	11632	5092	2.01%
2026-04-08	42.68	44.28	2.38	5.68%	42.55	44.48	17944	7856	3.10%
2026-04-07	40.93	41.90	1.11	2.72%	40.93	42.17	15507	6466	2.68%
2026-04-03	42.00	40.79	-1.17	-2.79%	40.74	42.40	12512	5153	2.16%
2026-04-02	43.30	41.96	-1.53	-3.52%	41.67	43.70	14789	6262	2.55%
2026-04-01	43.50	43.49	0.83	1.95%	42.89	43.59	15205	6581	2.63%
2026-03-31	43.90	42.66	-1.36	-3.09%	42.55	44.33	17841	7729	3.08%
2026-03-30	44.10	44.02	-0.58	-1.30%	43.00	44.70	17445	7633	3.01%
2026-03-27	43.37	44.60	0.73	1.66%	43.37	45.00	20227	8958	3.49%
2026-03-26	44.10	43.87	-0.48	-1.08%	43.62	45.18	22062	9793	3.81%
2026-03-25	44.58	44.35	0.15	0.34%	44.04	44.88	17650	7839	3.05%
2026-03-24	44.50	44.20	0.28	0.64%	42.60	44.94	21427	9336	3.70%
2026-03-23	45.62	43.92	-1.94	-4.23%	43.50	46.50	27383	12350	4.73%
2026-03-20	46.71	45.86	-0.76	-1.63%	45.85	47.94	24363	11418	4.21%
2026-03-19	47.89	46.62	-1.87	-3.86%	46.39	48.08	23495	11076	4.06%
2026-03-18	49.09	48.49	-0.87	-1.76%	48.01	49.68	25868	12575	4.47%
2026-03-17	50.68	49.36	-1.07	-2.12%	49.20	51.92	24108	12145	4.16%
2026-03-16	49.99	50.43	0.31	0.62%	49.53	50.55	18854	9429	3.26%
2026-03-13	50.86	50.12	-0.72	-1.42%	50.04	51.88	25144	12829	4.34%
2026-03-12	51.79	50.84	-1.01	-1.95%	50.52	52.26	25463	13010	4.40%
2026-03-11	51.04	51.85	0.65	1.27%	51.04	53.50	37096	19466	6.41%
2026-03-10	51.49	51.20	0.16	0.31%	50.94	52.26	19402	9993	3.35%