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
2026-04-30	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%
2026-03-16	41.00	41.20	0.20	0.49%	40.48	41.65	36220	14849	2.16%
2026-03-13	42.98	41.00	-2.02	-4.70%	40.78	42.98	53373	22250	3.18%
2026-03-12	45.02	43.02	-2.16	-4.78%	42.95	45.18	40977	17947	2.44%
2026-03-11	46.67	45.18	-1.33	-2.86%	45.03	46.93	31863	14586	1.90%
2026-03-10	46.00	46.51	1.06	2.33%	45.64	47.65	46213	21609	2.75%
2026-03-09	45.51	45.45	-0.77	-1.67%	43.96	46.00	45316	20276	2.70%
2026-03-06	44.75	46.22	1.50	3.35%	44.00	47.16	40737	18749	2.43%
2026-03-05	45.40	44.72	0.25	0.56%	43.80	45.68	32013	14355	1.91%
2026-03-04	43.50	44.47	0.17	0.38%	43.25	45.36	31416	13986	1.87%
2026-03-03	48.50	44.30	-4.60	-9.41%	44.00	48.67	62683	29019	3.73%
2026-03-02	50.00	48.90	0.90	1.88%	47.55	50.89	78471	38261	4.67%
2026-02-27	47.07	48.00	0.93	1.98%	46.60	48.57	56258	26908	3.35%
2026-02-26	46.20	47.07	0.37	0.79%	45.93	47.31	53677	25097	3.20%
2026-02-25	46.03	46.70	0.25	0.54%	45.70	47.20	52919	24585	3.15%
2026-02-24	44.88	46.45	1.57	3.50%	44.41	47.24	59805	27578	3.56%
2026-02-13	44.76	44.88	-0.33	-0.73%	44.76	45.59	27818	12583	1.66%
2026-02-12	44.00	45.21	0.87	1.96%	44.00	45.39	35249	15844	2.10%
2026-02-11	45.68	44.34	-1.11	-2.44%	44.30	45.90	44204	19880	2.63%
2026-02-10	46.18	45.45	-0.97	-2.09%	45.40	46.42	42953	19674	2.56%
2026-02-09	45.83	46.42	1.43	3.18%	45.14	47.47	70508	32862	4.20%
2026-02-06	43.89	44.99	0.08	0.18%	43.89	46.20	54836	24938	3.27%
2026-02-05	44.59	44.91	-0.09	-0.20%	44.35	45.90	41173	18579	2.45%
2026-02-04	44.80	45.00	-0.20	-0.44%	44.32	46.20	59878	27053	3.57%
2026-02-03	44.79	45.20	1.31	2.98%	43.72	45.99	56415	25379	3.36%
2026-02-02	45.00	43.89	0.05	0.11%	43.80	46.34	59936	26880	3.57%
2026-01-30	44.45	43.84	-0.98	-2.19%	42.75	45.09	48566	21223	2.89%
2026-01-29	46.21	44.82	-1.48	-3.20%	44.82	46.69	55184	25146	3.29%
2026-01-28	46.27	46.30	-0.14	-0.30%	45.48	47.24	62009	28730	3.69%
2026-01-27	44.38	46.44	1.69	3.78%	43.70	46.96	90533	41262	5.39%
2026-01-26	48.50	44.75	-4.18	-8.54%	44.38	48.78	107052	49068	6.38%