盟升电子 (688311) - 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
2026-08-21	22.68	22.88	-0.07	-0.31%	22.68	23.31	37262	8552	2.13%
2026-08-20	22.86	22.95	0.34	1.50%	22.41	23.37	43581	9995	2.49%
2026-08-19	25.00	22.61	-1.72	-7.07%	22.47	25.10	94188	21889	5.38%
2026-08-18	25.59	24.33	-1.06	-4.17%	24.24	25.59	61729	15202	3.53%
2026-08-17	24.32	25.39	1.19	4.92%	24.20	25.40	40113	9958	2.29%
2026-08-14	24.18	24.20	0.17	0.71%	23.63	24.34	25243	6053	1.44%
2026-08-13	24.93	24.03	-0.47	-1.92%	23.97	25.16	31068	7616	1.77%
2026-08-12	24.10	24.50	0.57	2.38%	23.70	24.63	33179	8075	1.89%
2026-08-11	23.80	23.93	-0.79	-3.20%	23.52	24.27	49458	11832	2.82%
2026-08-10	24.55	24.72	0.24	0.98%	23.60	24.75	47389	11480	2.71%
2026-08-07	23.62	24.48	0.85	3.60%	23.12	24.54	57010	13586	3.26%
2026-08-06	23.33	23.63	0.08	0.34%	23.10	24.01	45540	10744	2.60%
2026-08-05	23.42	23.55	0.38	1.64%	23.30	24.17	49749	11776	2.84%
2026-08-04	22.07	23.17	1.09	4.94%	22.00	23.90	68566	15693	3.92%
2026-08-03	21.88	22.08	0.90	4.25%	21.19	22.17	44086	9621	2.52%
2026-07-31	20.96	21.18	0.81	3.98%	20.71	21.66	42498	9064	2.43%
2026-07-30	21.40	20.37	-1.11	-5.17%	20.27	21.45	37609	7814	2.15%
2026-07-29	21.60	21.48	0.10	0.47%	20.77	21.60	45990	9740	2.63%
2026-07-28	21.58	21.38	-0.77	-3.48%	21.28	22.30	26522	5752	1.51%
2026-07-27	21.19	22.15	0.97	4.58%	20.86	22.21	35019	7642	2.00%
2026-07-24	21.90	21.18	-1.14	-5.11%	21.16	22.23	34765	7518	1.99%
2026-07-23	21.90	22.32	0.31	1.41%	21.87	22.66	35024	7804	2.00%
2026-07-22	22.70	22.01	-0.97	-4.22%	21.92	23.05	59716	13377	3.41%
2026-07-21	22.70	22.98	0.09	0.39%	20.83	23.39	73953	16488	4.22%
2026-07-20	25.10	22.89	-1.75	-7.10%	22.18	25.13	61326	14467	3.50%
2026-07-17	25.02	24.64	-0.41	-1.64%	24.47	25.93	65275	16441	3.73%
2026-07-16	25.52	25.05	-0.65	-2.53%	24.96	26.10	45582	11622	2.60%
2026-07-15	26.70	25.70	-1.00	-3.75%	25.52	27.07	54985	14418	3.14%
2026-07-14	28.50	26.70	-2.02	-7.03%	25.60	28.95	84155	22374	4.81%
2026-07-13	31.98	28.72	-3.67	-11.33%	28.00	31.98	119942	35232	6.85%
2026-07-10	29.89	32.39	1.85	6.06%	29.37	35.00	185020	59016	10.57%
2026-07-09	28.38	30.54	2.18	7.69%	28.12	30.74	117710	34633	6.72%
2026-07-08	29.31	28.36	-0.67	-2.31%	28.31	30.55	97558	28684	5.57%
2026-07-07	31.19	29.03	-2.18	-6.98%	28.60	31.49	98785	29476	5.64%
2026-07-06	31.90	31.21	0.06	0.19%	30.81	33.34	176849	56838	10.10%
2026-07-03	26.01	31.15	5.19	19.99%	26.01	31.15	106981	30985	6.11%
2026-07-02	26.77	25.96	-0.99	-3.67%	25.92	27.30	39575	10529	2.26%
2026-07-01	26.10	26.95	0.76	2.90%	25.91	27.36	45286	12044	2.59%
2026-06-30	24.98	26.19	1.56	6.33%	24.48	26.43	53142	13712	3.03%
2026-06-29	24.88	24.63	-0.45	-1.79%	23.97	25.08	51052	12495	2.94%
2026-06-26	25.66	25.08	-0.64	-2.49%	24.44	25.80	50363	12677	2.90%
2026-06-25	26.38	25.72	-0.76	-2.87%	25.33	26.56	40245	10365	2.32%
2026-06-24	26.05	26.48	0.06	0.23%	25.48	26.65	45379	11851	2.61%
2026-06-23	26.70	26.42	-0.85	-3.12%	26.33	27.26	37476	10019	2.16%
2026-06-22	27.77	27.27	-0.73	-2.61%	25.94	28.10	61937	16592	3.56%
2026-06-18	27.20	28.00	0.45	1.63%	27.11	28.13	44714	12414	2.57%
2026-06-17	27.82	27.55	-0.26	-0.93%	27.32	28.43	43012	11953	2.47%
2026-06-16	27.38	27.81	0.62	2.28%	26.93	27.96	37780	10390	2.17%
2026-06-15	27.01	27.19	0.40	1.49%	26.52	27.23	37818	10169	2.18%
2026-06-12	26.63	26.79	0.67	2.57%	26.26	27.23	50351	13495	2.90%
2026-06-11	26.17	26.12	-0.23	-0.87%	25.55	26.44	34253	8881	1.97%
2026-06-10	26.96	26.35	-0.81	-2.98%	26.07	27.42	33435	8889	1.92%
2026-06-09	27.99	27.16	0.16	0.59%	26.84	27.99	32021	8680	1.84%
2026-06-08	28.00	27.00	-1.84	-6.38%	26.72	28.42	48986	13516	2.82%
2026-06-05	28.39	28.84	0.44	1.55%	28.21	29.48	56037	16210	3.22%
2026-06-04	28.19	28.40	-0.19	-0.66%	28.00	28.64	28042	7923	1.61%
2026-06-03	28.46	28.59	0.19	0.67%	27.90	29.32	47747	13660	2.75%
2026-06-02	28.88	28.40	0.02	0.07%	27.41	28.88	38878	10956	2.24%
2026-06-01	28.06	28.38	0.44	1.57%	27.81	29.17	45262	12916	2.60%
2026-05-29	30.01	27.94	-2.22	-7.36%	27.80	30.15	51064	14601	2.94%
2026-05-28	29.98	30.16	0.65	2.20%	29.20	30.49	39918	11922	2.30%
2026-05-27	31.00	29.51	-1.09	-3.56%	29.22	31.00	41419	12373	2.38%
2026-05-26	31.99	30.60	-1.28	-4.02%	29.98	31.99	54720	16687	3.15%
2026-05-25	32.70	31.88	-0.12	-0.38%	31.61	33.15	39174	12582	2.25%
2026-05-22	31.55	32.00	0.42	1.33%	31.22	32.25	31466	10004	1.81%
2026-05-21	33.40	31.58	-1.50	-4.53%	31.40	33.70	46145	15107	2.66%
2026-05-20	33.61	33.08	-0.83	-2.45%	32.70	33.97	44897	14876	2.58%
2026-05-19	32.36	33.91	1.49	4.60%	31.78	34.27	66008	21761	3.80%
2026-05-18	31.90	32.42	0.52	1.63%	31.36	32.84	56188	18187	3.23%
2026-05-15	33.55	31.90	-1.44	-4.32%	31.40	33.55	86318	27776	4.97%
2026-05-14	35.51	33.34	-2.11	-5.95%	33.34	35.60	75253	25647	4.33%
2026-05-13	35.99	35.45	-0.54	-1.50%	35.07	36.00	60866	21606	3.50%