映翰通 (688080) - 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	42.49	41.77	-0.73	-1.72%	41.14	42.49	13725	5731	1.86%
2026-06-16	41.41	42.50	0.85	2.04%	41.10	42.82	13875	5874	1.88%
2026-06-15	41.11	41.65	1.08	2.66%	40.80	41.83	12079	5005	1.64%
2026-06-12	41.00	40.68	0.27	0.67%	40.20	42.18	18557	7657	2.52%
2026-06-11	41.18	40.41	-1.49	-3.56%	39.75	41.55	19487	7867	2.65%
2026-06-10	42.94	41.90	-1.50	-3.46%	41.66	44.50	24048	10306	3.26%
2026-06-09	42.02	43.40	1.90	4.58%	41.60	43.65	25959	11085	3.52%
2026-06-08	40.00	41.50	0.70	1.72%	39.81	43.58	26960	11262	3.66%
2026-06-05	40.28	40.80	0.86	2.15%	39.71	41.87	16949	6933	2.30%
2026-06-04	40.50	39.94	-0.66	-1.63%	39.55	40.85	14883	5955	2.02%
2026-06-03	41.40	40.60	-0.80	-1.93%	40.34	42.08	13527	5575	1.84%
2026-06-02	42.14	41.40	-0.75	-1.78%	40.80	42.28	11321	4694	1.54%
2026-06-01	41.00	42.15	0.74	1.79%	41.00	42.66	13311	5608	1.81%
2026-05-29	44.00	41.41	-2.27	-5.20%	41.00	44.08	20282	8532	2.75%
2026-05-28	43.69	43.68	-0.12	-0.27%	42.28	44.06	19727	8490	2.68%
2026-05-27	46.11	43.80	-2.45	-5.30%	43.54	46.23	26310	11767	3.57%
2026-05-26	47.00	46.25	-0.71	-1.51%	45.30	47.36	17991	8297	2.44%
2026-05-25	47.50	46.96	0.13	0.28%	46.46	47.60	18046	8480	2.45%
2026-05-22	45.50	46.83	1.70	3.77%	45.02	46.99	17865	8234	2.43%
2026-05-21	47.55	45.13	-2.28	-4.81%	45.12	48.17	29121	13644	3.95%
2026-05-20	48.30	47.41	-0.59	-1.23%	47.00	49.66	28642	13694	3.89%
2026-05-19	46.79	48.00	1.85	4.01%	46.51	48.90	41953	20055	5.70%
2026-05-18	44.71	46.15	1.10	2.44%	44.46	46.53	23758	10852	3.23%
2026-05-15	45.33	45.05	-0.28	-0.62%	44.55	45.87	19441	8784	2.64%
2026-05-14	46.08	45.33	-0.58	-1.26%	44.96	46.20	18936	8601	2.57%
2026-05-13	45.50	45.91	0.41	0.90%	45.19	46.27	16330	7481	2.22%
2026-05-12	46.67	45.50	-0.86	-1.86%	45.30	46.68	16523	7561	2.24%
2026-05-11	46.30	46.36	0.38	0.83%	45.99	46.80	22413	10371	3.04%
2026-05-08	45.60	45.98	0.25	0.55%	45.57	46.17	17029	7823	2.31%
2026-05-07	45.59	45.73	0.59	1.31%	45.00	45.75	17021	7742	2.31%
2026-05-06	45.01	45.14	0.37	0.83%	44.98	45.75	20386	9255	2.77%
2026-04-30	45.08	44.77	-0.38	-0.84%	44.58	45.22	14849	6656	2.02%
2026-04-29	44.84	45.15	0.30	0.67%	44.52	45.32	12285	5540	1.67%
2026-04-28	45.69	44.85	-0.92	-2.01%	44.46	45.89	21446	9653	2.91%
2026-04-27	45.52	45.77	-0.13	-0.28%	44.70	45.91	20758	9419	2.82%
2026-04-24	45.23	45.90	-0.02	-0.04%	44.89	46.09	23583	10715	3.20%
2026-04-23	48.10	45.92	-3.00	-6.13%	45.53	48.38	54843	25658	7.45%
2026-04-22	49.99	48.92	-8.01	-14.07%	47.20	50.00	83765	40341	11.37%
2026-04-21	57.36	56.93	-0.84	-1.45%	56.09	57.60	15845	8970	2.15%
2026-04-20	57.68	57.77	0.09	0.16%	56.97	58.49	15699	9058	2.13%
2026-04-17	57.00	57.68	0.75	1.32%	56.33	57.95	14734	8431	2.00%
2026-04-16	55.63	56.93	1.75	3.17%	55.00	56.99	15138	8531	2.06%
2026-04-15	55.24	55.18	0.13	0.24%	55.00	56.56	17566	9786	2.38%
2026-04-14	54.76	55.05	1.38	2.57%	54.25	55.80	18883	10415	2.56%
2026-04-13	53.50	53.67	-0.06	-0.11%	53.08	54.20	8813	4731	1.20%
2026-04-10	53.95	53.73	0.28	0.52%	53.63	54.66	11010	5961	1.49%
2026-04-09	53.98	53.45	-0.86	-1.58%	53.03	54.34	11551	6188	1.57%
2026-04-08	52.30	54.31	3.52	6.93%	52.18	54.48	19991	10673	2.71%
2026-04-07	50.13	50.79	0.37	0.73%	50.13	51.73	10925	5578	1.48%
2026-04-03	51.33	50.42	-0.66	-1.29%	50.10	51.87	10094	5114	1.37%
2026-04-02	51.99	51.08	-1.02	-1.96%	50.68	52.10	8892	4565	1.21%
2026-04-01	52.18	52.10	1.41	2.78%	51.52	52.28	10916	5671	1.48%
2026-03-31	51.60	50.69	-0.86	-1.67%	50.61	52.20	8258	4235	1.12%
2026-03-30	50.89	51.55	-0.25	-0.48%	50.22	51.78	12209	6240	1.66%
2026-03-27	50.90	51.80	0.20	0.39%	50.62	52.30	8201	4237	1.11%
2026-03-26	52.49	51.60	-1.23	-2.33%	51.21	53.00	10583	5507	1.44%
2026-03-25	51.51	52.83	1.87	3.67%	51.42	53.33	16537	8715	2.25%
2026-03-24	50.46	50.96	1.46	2.95%	49.36	51.10	13917	6987	1.89%
2026-03-23	52.33	49.50	-3.73	-7.01%	49.18	52.37	22393	11376	3.04%
2026-03-20	54.87	53.23	-1.27	-2.33%	53.12	55.83	13011	7031	1.77%
2026-03-19	55.02	54.50	-1.64	-2.92%	54.20	55.65	11747	6443	1.59%
2026-03-18	54.94	56.14	1.65	3.03%	54.40	56.25	13864	7680	1.88%
2026-03-17	57.58	54.49	-2.50	-4.39%	54.38	57.81	21161	11793	2.87%
2026-03-16	57.00	56.99	-0.30	-0.52%	55.70	57.25	15648	8817	2.12%
2026-03-13	58.92	57.29	-2.18	-3.67%	57.12	58.99	20383	11805	2.77%
2026-03-12	61.06	59.47	-2.18	-3.54%	58.95	61.55	24472	14674	3.32%
2026-03-11	62.40	61.65	-0.95	-1.52%	61.45	63.80	38423	24034	5.22%
2026-03-10	62.23	62.60	1.57	2.57%	60.50	63.16	43925	27209	5.96%
2026-03-09	57.12	61.03	2.83	4.86%	55.45	61.86	40313	23795	5.47%