盟固利 (301487) - 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
2026-09-16	15.50	16.20	0.61	3.91%	15.30	16.32	177307	28245	3.86%
2026-09-15	15.39	15.59	0.20	1.30%	15.23	15.89	116068	18198	2.53%
2026-09-14	14.86	15.39	0.53	3.57%	14.73	15.59	123997	18971	2.70%
2026-09-11	15.05	14.86	-0.37	-2.43%	14.58	15.09	97720	14463	2.13%
2026-09-10	15.46	15.23	-0.33	-2.12%	15.20	15.46	68490	10471	1.49%
2026-09-09	15.70	15.56	-0.13	-0.83%	15.42	15.80	77677	12129	1.69%
2026-09-08	15.82	15.69	-0.11	-0.70%	15.61	15.93	85606	13467	1.86%
2026-09-07	15.78	15.80	0.09	0.57%	15.57	15.91	93024	14660	2.02%
2026-09-04	15.97	15.71	-0.06	-0.38%	15.58	16.27	141227	22612	3.07%
2026-09-03	16.00	15.77	-0.14	-0.88%	15.67	16.19	103950	16524	2.26%
2026-09-02	16.10	15.91	-0.39	-2.39%	15.62	16.10	129638	20507	2.82%
2026-09-01	16.19	16.30	0.11	0.68%	16.05	16.48	130133	21203	2.83%
2026-08-31	16.12	16.19	-0.30	-1.82%	15.88	16.30	166024	26640	3.61%
2026-08-28	16.45	16.49	0.02	0.12%	16.33	16.57	111829	18423	2.43%
2026-08-27	16.33	16.47	0.06	0.37%	15.96	16.49	130859	21287	2.85%
2026-08-26	16.30	16.41	0.01	0.06%	16.22	16.68	130101	21421	2.83%
2026-08-25	16.58	16.40	-0.34	-2.03%	15.99	16.85	180368	29419	3.92%
2026-08-24	16.25	16.74	0.54	3.33%	16.12	17.25	195560	32684	4.25%
2026-08-21	15.87	16.20	0.23	1.44%	15.71	16.36	81769	13164	1.78%
2026-08-20	16.03	15.97	0.10	0.63%	15.85	16.12	76125	12156	1.66%
2026-08-19	16.46	15.87	-0.74	-4.46%	15.83	16.55	93826	15147	2.04%
2026-08-18	16.68	16.61	-0.15	-0.89%	16.42	16.87	90831	15103	1.98%
2026-08-17	16.34	16.76	0.42	2.57%	16.14	16.81	98460	16288	2.14%
2026-08-14	16.53	16.34	-0.08	-0.49%	16.23	16.77	87042	14310	1.89%
2026-08-13	16.80	16.42	-0.29	-1.74%	16.42	16.96	88310	14698	1.92%
2026-08-12	16.40	16.71	0.29	1.77%	16.30	17.00	118646	19908	2.58%
2026-08-11	16.57	16.42	-0.23	-1.38%	16.25	16.57	93499	15355	3.43%
2026-08-10	16.54	16.65	0.28	1.71%	16.35	16.68	120532	19905	4.42%
2026-08-07	16.17	16.37	0.21	1.30%	15.81	16.42	120257	19517	4.41%
2026-08-06	16.23	16.16	-0.23	-1.40%	15.93	16.37	109301	17687	4.01%
2026-08-05	16.15	16.39	0.23	1.42%	16.02	16.44	113693	18541	4.17%
2026-08-04	16.06	16.16	0.10	0.62%	16.00	16.28	113957	18433	4.18%
2026-08-03	15.87	16.06	0.09	0.56%	15.63	16.11	117524	18754	4.31%
2026-07-31	16.00	15.97	0.02	0.13%	15.93	16.33	134523	21672	4.93%
2026-07-30	16.00	15.95	-0.15	-0.93%	15.82	16.21	122962	19673	4.51%
2026-07-29	15.75	16.10	0.40	2.55%	15.29	16.28	152451	24206	5.59%
2026-07-28	15.77	15.70	-0.17	-1.07%	15.63	16.08	129323	20448	4.74%
2026-07-27	15.00	15.87	1.06	7.16%	14.90	15.95	166001	25920	6.09%
2026-07-24	15.18	14.81	-0.61	-3.96%	14.78	15.47	92334	13930	3.38%
2026-07-23	14.80	15.42	0.64	4.33%	14.77	15.46	137923	20889	5.06%
2026-07-22	15.16	14.78	-0.44	-2.89%	14.71	15.32	118689	17803	4.35%
2026-07-21	14.45	15.22	0.74	5.11%	14.09	15.24	184678	27250	6.77%
2026-07-20	15.33	14.48	-0.64	-4.23%	14.12	15.43	173561	25646	6.36%
2026-07-17	15.84	15.12	-0.64	-4.06%	15.07	16.04	158812	24652	5.82%
2026-07-16	15.87	15.76	-0.23	-1.44%	15.60	16.13	106079	16825	3.89%
2026-07-15	16.22	15.99	-0.32	-1.96%	15.86	16.54	108700	17585	3.98%
2026-07-14	16.23	16.31	0.19	1.18%	15.76	16.33	110514	17777	4.05%
2026-07-13	17.13	16.12	-1.16	-6.71%	16.11	17.37	140962	23258	5.17%
2026-07-10	17.56	17.28	-0.28	-1.59%	17.26	17.85	112242	19742	4.11%
2026-07-09	17.91	17.56	-0.29	-1.62%	16.78	18.09	141410	24518	5.18%
2026-07-08	18.82	17.85	-0.95	-5.05%	17.85	18.90	119464	21712	4.38%
2026-07-07	19.32	18.81	-0.53	-2.74%	18.71	19.76	101458	19433	3.72%
2026-07-06	19.85	19.34	-0.51	-2.57%	19.10	20.40	130097	25520	4.77%
2026-07-03	19.52	19.85	0.52	2.69%	19.10	20.20	155686	30513	5.71%
2026-07-02	19.55	19.33	-0.43	-2.18%	19.29	20.14	121038	23790	4.44%
2026-07-01	19.29	19.76	0.61	3.19%	18.82	20.30	205760	39965	7.54%
2026-06-30	17.92	19.15	1.24	6.92%	17.80	19.54	212480	40025	7.79%
2026-06-29	18.15	17.91	-0.28	-1.54%	17.43	18.53	162527	29022	5.96%
2026-06-26	20.00	18.19	-1.81	-9.05%	18.18	20.14	190751	35835	6.99%
2026-06-25	21.16	20.00	-1.24	-5.84%	19.82	21.24	157920	32037	5.79%
2026-06-24	21.74	21.24	-0.57	-2.61%	21.01	21.93	114711	24458	4.21%
2026-06-23	22.33	21.81	-0.74	-3.28%	21.70	22.97	136843	30336	5.02%
2026-06-22	22.08	22.55	0.37	1.67%	21.47	22.61	157457	34820	5.77%
2026-06-18	22.20	22.18	-0.21	-0.94%	22.07	22.90	110716	24751	4.06%
2026-06-17	22.22	22.39	-0.13	-0.58%	22.03	22.83	129288	28869	4.74%
2026-06-16	21.69	22.52	0.93	4.31%	21.22	22.89	157142	34723	5.76%
2026-06-15	21.47	21.59	0.49	2.32%	21.18	21.76	127909	27536	4.69%
2026-06-12	21.00	21.10	0.34	1.64%	20.67	21.73	154660	32818	5.67%
2026-06-11	21.54	20.76	-0.89	-4.11%	20.65	21.79	129335	27068	4.74%
2026-06-10	22.58	21.65	-1.16	-5.09%	21.31	22.88	132444	28999	4.86%
2026-06-09	22.41	22.81	0.64	2.89%	22.02	23.05	124117	27967	4.55%