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
2025-09-15	36.79	36.18	-0.49	-1.34%	36.01	36.97	31676	11526	1.89%
2025-09-12	36.78	36.67	-0.21	-0.57%	36.53	37.65	35621	13193	2.12%
2025-09-11	36.50	36.88	0.38	1.04%	36.18	36.89	30737	11254	1.83%
2025-09-10	36.29	36.50	0.21	0.58%	36.06	36.99	32681	11951	1.95%
2025-09-09	37.39	36.29	-1.16	-3.10%	36.18	37.39	32091	11731	1.91%
2025-09-08	36.80	37.45	0.58	1.57%	35.77	37.55	53254	19436	3.17%
2025-09-05	36.78	36.87	0.09	0.24%	35.99	37.48	44684	16303	2.66%
2025-09-04	38.60	36.78	-1.82	-4.72%	35.96	38.79	56810	21265	3.38%
2025-09-03	40.78	38.60	-1.70	-4.22%	38.49	40.78	48878	19323	2.91%
2025-09-02	42.88	40.30	-2.58	-6.02%	39.70	43.19	64830	26476	3.86%
2025-09-01	42.98	42.88	-0.23	-0.53%	42.20	43.46	62245	26686	3.71%
2025-08-29	43.30	43.11	-0.03	-0.07%	42.30	44.10	65269	28132	3.89%
2025-08-28	43.98	43.14	0.75	1.77%	41.21	43.98	68763	29286	4.10%
2025-08-27	41.95	42.39	0.57	1.36%	41.65	45.36	110060	47928	6.55%
2025-08-26	42.44	41.82	-0.67	-1.58%	41.57	43.07	60236	25429	3.59%
2025-08-25	42.40	42.49	0.75	1.80%	40.88	43.40	75659	31830	4.51%
2025-08-22	40.27	41.74	1.48	3.68%	40.15	42.16	55015	22637	3.28%
2025-08-21	40.31	40.26	-0.05	-0.12%	39.77	41.16	51638	20892	3.08%
2025-08-20	39.57	40.31	0.72	1.82%	39.39	40.40	49855	19913	2.97%
2025-08-19	39.88	39.59	-0.28	-0.70%	39.28	40.40	42708	16994	2.54%
2025-08-18	41.04	39.87	-0.71	-1.75%	39.48	42.35	78568	31771	4.68%
2025-08-15	40.13	40.58	0.32	0.79%	40.10	41.08	35595	14453	2.12%
2025-08-14	42.70	40.26	-2.78	-6.46%	40.21	43.04	67979	27885	4.05%
2025-08-13	41.84	43.04	1.24	2.97%	41.81	45.22	89761	39104	5.35%
2025-08-12	43.05	41.80	-1.42	-3.29%	41.38	43.29	48063	20192	2.86%
2025-08-11	44.91	43.22	-0.96	-2.17%	43.00	44.98	61246	26777	3.65%
2025-08-08	44.01	44.18	0.17	0.39%	43.60	45.20	69933	30988	4.16%
2025-08-07	41.07	44.01	2.68	6.48%	40.26	44.85	95464	40723	5.69%
2025-08-06	40.45	41.33	0.88	2.18%	40.40	42.30	56790	23570	3.38%
2025-08-05	40.47	40.45	-0.30	-0.74%	39.99	41.16	48399	19598	2.88%
2025-08-04	37.10	40.75	3.61	9.72%	37.01	40.75	101056	40163	6.02%
2025-08-01	37.01	37.14	-0.05	-0.13%	36.53	37.90	28703	10660	1.71%
2025-07-31	37.21	37.19	-0.02	-0.05%	36.93	38.80	50137	19054	2.99%
2025-07-30	38.00	37.21	-0.61	-1.61%	36.81	38.46	28035	10508	1.67%
2025-07-29	38.07	37.82	-0.38	-0.99%	37.45	38.26	29742	11216	1.77%
2025-07-28	37.49	38.20	0.72	1.92%	37.41	38.35	35876	13599	2.14%
2025-07-25	37.09	37.48	0.42	1.13%	36.66	37.54	19965	7415	1.19%
2025-07-24	37.40	37.06	-0.39	-1.04%	36.41	37.65	46512	17221	2.77%
2025-07-23	38.53	37.45	-1.35	-3.48%	37.24	39.01	32084	12131	1.91%
2025-07-22	38.73	38.80	0.06	0.15%	38.36	39.99	25264	9942	1.50%
2025-07-21	38.50	38.74	0.26	0.68%	38.20	40.17	19613	7663	1.17%
2025-07-18	38.48	38.48	-0.02	-0.05%	38.15	38.76	17422	6708	1.04%
2025-07-17	37.36	38.50	1.11	2.97%	37.23	38.52	23187	8824	1.38%
2025-07-16	37.38	37.39	-0.13	-0.35%	37.31	38.09	18814	7094	1.12%
2025-07-15	37.53	37.52	0.10	0.27%	37.12	37.74	13825	5169	0.82%
2025-07-14	37.15	37.42	0.29	0.78%	36.70	37.98	21177	7937	1.26%
2025-07-11	36.90	37.13	0.25	0.68%	36.65	37.75	26537	9897	1.58%
2025-07-10	37.08	36.88	0.00	0.00%	36.11	37.83	40606	14900	2.42%
2025-07-09	38.50	36.88	-2.61	-6.61%	36.47	39.60	82789	31076	4.93%
2025-07-08	37.97	39.49	1.52	4.00%	37.70	39.70	24584	9527	1.46%
2025-07-07	38.49	37.97	-0.63	-1.63%	37.80	38.89	17692	6740	1.05%
2025-07-04	39.22	38.60	-1.05	-2.65%	37.96	39.65	30203	11687	1.80%
2025-07-03	39.20	39.65	-0.01	-0.03%	39.20	40.60	20132	8029	1.20%
2025-07-02	40.90	39.66	-1.30	-3.17%	39.49	40.90	27157	10894	1.62%
2025-07-01	42.54	40.96	-2.09	-4.85%	40.78	43.18	44742	18528	2.66%
2025-06-30	41.12	43.05	1.59	3.84%	41.10	43.50	43421	18539	2.59%
2025-06-27	41.71	41.46	0.00	0.00%	40.96	42.13	20953	8707	1.25%
2025-06-26	42.00	41.46	-0.38	-0.91%	41.06	43.32	39702	16698	2.36%
2025-06-25	39.23	41.84	2.54	6.46%	39.02	41.99	48608	19944	2.89%
2025-06-24	38.30	39.30	1.00	2.61%	38.25	39.76	26070	10222	1.55%
2025-06-23	38.98	38.30	-0.26	-0.67%	38.07	38.99	18034	6942	1.07%
2025-06-20	39.26	38.56	-0.70	-1.78%	38.27	39.50	16505	6421	0.98%
2025-06-19	39.50	39.26	-0.25	-0.63%	38.70	39.79	16546	6475	0.99%
2025-06-18	39.30	39.51	0.22	0.56%	39.08	40.34	21334	8453	1.27%
2025-06-17	38.85	39.29	0.51	1.32%	38.32	39.60	17705	6900	1.05%
2025-06-16	38.87	38.78	-0.32	-0.82%	38.60	39.80	22601	8833	1.35%
2025-06-13	38.91	39.10	0.31	0.80%	37.89	39.39	23920	9254	1.42%
2025-06-12	40.28	38.79	-1.71	-4.22%	38.58	40.28	30714	12059	1.83%
2025-06-11	40.50	40.50	-0.36	-0.88%	39.13	40.98	34433	13776	2.05%
2025-06-10	40.49	40.86	0.37	0.91%	39.03	41.91	57136	23226	3.40%
2025-06-09	39.54	40.49	1.40	3.58%	38.20	40.65	44093	17386	2.63%