明冠新材 (688560) - 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
2025-08-01	14.66	14.91	0.25	1.71%	14.66	15.21	43201	6475	2.15%
2025-07-31	14.98	14.66	-0.28	-1.87%	14.62	15.05	29743	4401	1.48%
2025-07-30	15.25	14.94	-0.33	-2.16%	14.79	15.34	32167	4819	1.60%
2025-07-29	15.44	15.27	-0.17	-1.10%	15.05	15.66	44362	6753	2.20%
2025-07-28	15.02	15.44	0.42	2.80%	14.92	15.49	45410	6936	2.26%
2025-07-25	14.97	15.02	0.05	0.33%	14.86	15.09	19631	2933	0.98%
2025-07-24	14.70	14.97	0.31	2.11%	14.62	14.99	22966	3418	1.14%
2025-07-23	15.02	14.66	-0.25	-1.68%	14.66	15.02	24407	3610	1.21%
2025-07-22	14.83	14.91	0.08	0.54%	14.77	15.10	31690	4739	1.57%
2025-07-21	14.73	14.83	0.10	0.68%	14.67	14.86	24278	3588	1.21%
2025-07-18	14.51	14.73	0.07	0.48%	14.51	14.93	26257	3864	1.30%
2025-07-17	14.58	14.66	0.22	1.52%	14.45	14.71	24059	3517	1.20%
2025-07-16	14.38	14.44	-0.01	-0.07%	14.35	14.58	22706	3278	1.13%
2025-07-15	14.90	14.45	-0.40	-2.69%	14.12	14.90	49501	7138	2.46%
2025-07-14	14.88	14.85	0.00	0.00%	14.72	15.05	22170	3299	1.10%
2025-07-11	15.04	14.85	-0.19	-1.26%	14.81	15.09	29143	4345	1.45%
2025-07-10	14.88	15.04	0.13	0.87%	14.88	15.26	43572	6581	2.16%
2025-07-09	14.94	14.91	-0.15	-1.00%	14.86	15.15	36661	5495	1.82%
2025-07-08	14.69	15.06	0.37	2.52%	14.55	15.17	51817	7726	2.57%
2025-07-07	14.51	14.69	0.10	0.69%	14.43	14.76	25246	3698	1.25%
2025-07-04	14.99	14.59	-0.49	-3.25%	14.52	15.45	47322	6984	2.35%
2025-07-03	14.99	15.08	0.15	1.00%	14.58	15.20	56870	8457	2.83%
2025-07-02	14.85	14.93	-0.01	-0.07%	14.57	15.16	73544	10864	3.65%
2025-07-01	15.20	14.94	-0.23	-1.52%	14.92	15.88	106981	16458	5.31%
2025-06-30	15.03	15.17	0.07	0.46%	14.63	15.49	89196	13414	4.43%
2025-06-27	14.57	15.10	0.79	5.52%	14.29	15.28	101031	14969	5.02%
2025-06-26	14.45	14.31	-0.11	-0.76%	14.31	14.86	51566	7523	2.56%
2025-06-25	14.33	14.42	0.19	1.34%	14.13	14.94	76881	11086	3.82%
2025-06-24	13.50	14.23	0.75	5.56%	13.43	14.56	65824	9279	3.27%
2025-06-23	13.11	13.48	0.37	2.82%	12.87	13.48	22065	2935	1.10%
2025-06-20	13.05	13.11	0.07	0.54%	13.05	13.54	28048	3731	1.39%
2025-06-19	13.00	13.04	-0.07	-0.53%	12.85	13.30	21928	2867	1.09%
2025-06-18	13.18	13.11	-0.15	-1.13%	12.95	13.29	19223	2510	0.95%
2025-06-17	13.06	13.26	0.14	1.07%	13.03	13.40	15191	2012	0.75%
2025-06-16	12.91	13.12	0.18	1.39%	12.91	13.21	12010	1576	0.60%
2025-06-13	13.21	12.94	-0.28	-2.12%	12.92	13.24	22652	2957	1.13%
2025-06-12	13.35	13.22	-0.10	-0.75%	13.14	13.35	17612	2328	0.87%
2025-06-11	13.37	13.32	0.01	0.08%	13.27	13.49	16778	2242	0.83%
2025-06-10	13.78	13.31	-0.36	-2.63%	13.27	13.78	43720	5894	2.17%
2025-06-09	12.99	13.67	0.71	5.48%	12.92	13.94	61125	8269	3.04%
2025-06-06	12.89	12.96	0.10	0.78%	12.80	13.05	12998	1681	0.65%
2025-06-05	12.70	12.86	0.11	0.86%	12.60	12.94	19914	2545	0.99%
2025-06-04	12.63	12.75	0.11	0.87%	12.61	12.79	14219	1806	0.71%
2025-06-03	12.82	12.64	-0.24	-1.86%	12.61	12.96	17047	2172	0.85%
2025-05-30	12.99	12.88	-0.08	-0.62%	12.75	12.99	17911	2297	0.89%
2025-05-29	12.76	12.96	0.22	1.73%	12.61	13.07	23178	2988	1.15%
2025-05-28	12.79	12.74	-0.05	-0.39%	12.66	13.30	29145	3757	1.45%
2025-05-27	12.69	12.79	0.10	0.79%	12.51	12.81	13040	1648	0.65%
2025-05-26	12.72	12.69	0.00	0.00%	12.56	12.82	12456	1578	0.62%
2025-05-23	12.82	12.69	-0.10	-0.78%	12.65	12.99	16383	2101	0.81%
2025-05-22	13.04	12.79	-0.22	-1.69%	12.73	13.12	17126	2199	0.85%
2025-05-21	13.11	13.01	-0.11	-0.84%	12.96	13.16	15398	2009	0.76%
2025-05-20	13.13	13.12	-0.02	-0.15%	12.90	13.14	18220	2374	0.91%
2025-05-19	12.93	13.14	0.17	1.31%	12.88	13.39	28783	3799	1.43%
2025-05-16	12.72	12.97	0.18	1.41%	12.68	13.07	15083	1954	0.75%
2025-05-15	12.95	12.79	-0.21	-1.62%	12.73	12.98	13941	1786	0.69%
2025-05-14	13.14	13.00	-0.13	-0.99%	12.93	13.19	22784	2969	1.13%
2025-05-13	13.19	13.13	0.04	0.31%	13.08	13.62	28594	3807	1.42%
2025-05-12	12.90	13.09	0.28	2.19%	12.81	13.12	15358	2001	0.76%
2025-05-09	13.13	12.81	-0.30	-2.29%	12.72	13.13	17839	2287	0.89%
2025-05-08	12.78	13.11	0.24	1.86%	12.73	13.21	17467	2284	0.87%
2025-05-07	12.95	12.87	0.04	0.31%	12.72	13.08	20487	2639	1.02%
2025-05-06	12.40	12.83	0.49	3.97%	12.40	12.88	19598	2490	0.97%
2025-04-30	12.12	12.34	0.19	1.56%	12.03	12.46	15189	1874	0.75%
2025-04-29	11.87	12.15	0.23	1.93%	11.81	12.34	15347	1863	0.76%
2025-04-28	12.13	11.92	-0.23	-1.89%	11.80	12.13	14752	1760	0.73%
2025-04-25	12.11	12.15	0.03	0.25%	12.02	12.23	9607	1166	0.48%
2025-04-24	12.48	12.12	-0.28	-2.26%	12.10	12.48	16342	2003	0.81%