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
2026-06-25	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%
2026-05-12	37.23	35.99	-1.42	-3.80%	35.71	37.48	54519	19834	3.14%
2026-05-11	37.49	37.41	0.15	0.40%	36.81	37.89	69371	25837	3.99%
2026-05-08	36.00	37.26	1.08	2.99%	35.59	37.49	70168	25718	4.04%
2026-05-07	35.76	36.18	0.70	1.97%	35.40	36.36	52580	18874	3.03%
2026-05-06	34.62	35.48	1.09	3.17%	34.62	36.23	60475	21510	3.48%
2026-04-30	33.24	34.39	0.79	2.35%	33.18	34.74	56239	19231	3.24%
2026-04-29	34.00	33.60	-0.79	-2.30%	33.20	34.19	57515	19331	3.31%
2026-04-28	36.37	34.39	-3.93	-10.26%	33.90	36.43	113683	39501	6.54%
2026-04-27	37.43	38.32	0.75	2.00%	36.83	38.48	47711	18093	2.75%
2026-04-24	38.91	37.57	-1.61	-4.11%	37.27	38.96	47892	18116	2.76%
2026-04-23	40.68	39.18	-1.22	-3.02%	38.80	40.90	57115	22671	3.29%
2026-04-22	40.00	40.40	0.61	1.53%	39.30	40.58	44762	17900	2.58%
2026-04-21	40.13	39.79	-0.32	-0.80%	39.45	40.65	45605	18213	2.62%
2026-04-20	39.04	40.11	0.84	2.14%	39.04	40.50	51171	20478	2.94%
2026-04-17	39.00	39.27	0.00	0.00%	38.70	39.48	43593	17074	2.51%
2026-04-16	39.09	39.27	0.34	0.87%	38.52	39.56	33744	13174	1.94%
2026-04-15	39.86	38.93	-0.83	-2.09%	38.80	40.66	46290	18390	2.66%
2026-04-14	38.64	39.76	1.54	4.03%	37.87	39.87	46936	18308	2.70%
2026-04-13	36.70	38.22	1.26	3.41%	36.68	38.49	52238	19731	3.01%
2026-04-10	37.60	36.96	-0.29	-0.78%	36.91	37.99	32321	12098	1.86%
2026-04-09	37.88	37.25	-0.81	-2.13%	37.22	38.11	31395	11800	1.81%
2026-04-08	36.80	38.06	2.12	5.90%	36.73	38.16	40018	15072	2.30%
2026-04-07	36.00	35.94	-0.36	-0.99%	35.72	36.50	20893	7544	1.20%
2026-04-03	37.52	36.30	-0.94	-2.52%	35.70	37.76	29680	10800	1.71%
2026-04-02	37.90	37.24	-0.71	-1.87%	36.85	38.38	27597	10348	1.59%
2026-04-01	38.00	37.95	0.51	1.36%	37.38	38.50	35140	13287	2.02%
2026-03-31	37.43	37.44	-0.01	-0.03%	37.21	38.98	44435	16926	2.56%
2026-03-30	36.36	37.45	0.45	1.22%	36.24	37.60	44197	16377	2.54%
2026-03-27	36.50	37.00	-0.06	-0.16%	36.32	37.34	28979	10658	1.67%
2026-03-26	37.59	37.06	-0.25	-0.67%	36.54	38.17	42525	15846	2.45%
2026-03-25	36.90	37.31	0.46	1.25%	36.90	37.95	28659	10754	1.65%
2026-03-24	37.61	36.85	0.10	0.27%	35.50	37.61	48239	17535	2.87%
2026-03-23	37.97	36.75	-1.41	-3.69%	36.41	38.45	49341	18478	2.94%
2026-03-20	40.00	38.16	-1.71	-4.29%	38.03	40.40	44864	17493	2.67%
2026-03-19	39.80	39.87	-1.36	-3.30%	39.62	40.70	36633	14676	2.18%
2026-03-18	39.47	41.23	2.01	5.12%	39.20	41.30	48378	19494	2.88%
2026-03-17	41.20	39.22	-1.98	-4.81%	39.20	41.25	37037	14839	2.21%