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
2025-04-03	13.82	14.01	0.12	0.86%	13.78	14.35	29416	4121	1.46%
2025-04-02	13.66	13.89	0.19	1.39%	13.61	14.10	20932	2921	1.04%
2025-04-01	13.38	13.70	0.19	1.41%	13.38	13.97	25447	3501	1.26%
2025-03-31	13.71	13.51	-0.29	-2.10%	13.27	13.80	28630	3861	1.42%
2025-03-28	14.24	13.80	-0.20	-1.43%	13.72	14.25	16901	2357	0.84%
2025-03-27	14.18	14.00	-0.17	-1.20%	13.83	14.33	20106	2821	1.00%
2025-03-26	13.86	14.17	0.18	1.29%	13.86	14.47	21173	3016	1.05%
2025-03-25	13.86	13.99	0.13	0.94%	13.73	14.09	17948	2501	0.89%
2025-03-24	14.28	13.86	-0.38	-2.67%	13.62	14.34	24236	3377	1.20%
2025-03-21	14.57	14.24	-0.33	-2.26%	14.20	14.59	22374	3205	1.11%
2025-03-20	14.74	14.57	-0.17	-1.15%	14.50	14.79	20132	2942	1.00%
2025-03-19	15.05	14.74	-0.38	-2.51%	14.65	15.12	34018	5033	1.69%
2025-03-18	15.20	15.12	-0.05	-0.33%	15.03	15.44	28298	4297	1.41%
2025-03-17	15.36	15.17	-0.17	-1.11%	15.12	15.54	24149	3685	1.20%
2025-03-14	15.24	15.34	0.10	0.66%	15.00	15.48	31589	4831	1.57%
2025-03-13	15.43	15.24	-0.29	-1.87%	15.04	15.58	26676	4068	1.33%
2025-03-12	15.97	15.53	-0.29	-1.83%	15.48	16.14	39936	6269	1.98%
2025-03-11	15.60	15.82	0.13	0.83%	15.26	15.92	47294	7383	2.35%
2025-03-10	14.79	15.69	0.87	5.87%	14.72	15.99	78101	12154	3.88%
2025-03-07	15.28	14.82	-0.49	-3.20%	14.74	15.28	31032	4636	1.54%
2025-03-06	14.98	15.31	0.31	2.07%	14.95	15.53	34557	5267	1.72%
2025-03-05	15.01	15.00	-0.16	-1.06%	14.70	15.11	26628	3964	1.32%
2025-03-04	15.09	15.16	-0.18	-1.17%	15.06	15.40	25677	3891	1.28%
2025-03-03	15.07	15.34	0.31	2.06%	14.97	15.83	49557	7691	2.46%
2025-02-28	15.88	15.03	-0.98	-6.12%	14.93	16.00	56278	8669	2.80%
2025-02-27	16.10	16.01	-0.17	-1.05%	15.79	16.12	52665	8392	2.62%
2025-02-26	15.68	16.18	0.61	3.92%	15.49	16.24	99257	15829	4.93%
2025-02-25	14.72	15.57	0.86	5.85%	14.71	16.18	140633	22099	6.99%
2025-02-24	14.90	14.71	-0.06	-0.41%	14.41	14.90	37405	5460	1.86%
2025-02-21	14.75	14.77	-0.15	-1.01%	14.36	15.01	48083	7035	2.39%
2025-02-20	14.83	14.92	0.08	0.54%	14.67	15.41	50639	7617	2.52%
2025-02-19	14.71	14.84	0.02	0.13%	14.52	14.96	47740	7052	2.37%
2025-02-18	14.44	14.82	0.45	3.13%	14.26	15.40	94967	14121	4.72%
2025-02-17	15.55	14.37	-0.60	-4.01%	14.34	15.60	90789	13290	4.51%
2025-02-14	13.34	14.97	1.69	12.73%	13.30	15.47	164584	24225	8.18%
2025-02-13	13.09	13.28	0.12	0.91%	13.03	13.81	41899	5599	2.08%
2025-02-12	12.85	13.16	0.25	1.94%	12.85	13.20	24343	3185	1.21%
2025-02-11	12.87	12.91	0.05	0.39%	12.59	13.04	26175	3341	1.30%
2025-02-10	12.77	12.86	0.16	1.26%	12.53	12.86	17786	2261	0.88%
2025-02-07	12.36	12.70	0.32	2.58%	12.36	12.85	31375	3979	1.56%
2025-02-06	12.05	12.38	0.33	2.74%	11.98	12.39	22341	2733	1.11%
2025-02-05	11.95	12.05	0.25	2.12%	11.79	12.15	14013	1685	0.70%
2025-01-27	12.01	11.80	-0.16	-1.34%	11.73	12.14	15022	1791	0.75%
2025-01-24	11.71	11.96	0.24	2.05%	11.66	12.01	18023	2148	0.90%
2025-01-23	11.80	11.72	0.03	0.26%	11.72	12.02	19005	2259	0.94%
2025-01-22	11.91	11.69	-0.21	-1.76%	11.60	11.95	12974	1521	0.64%
2025-01-21	12.19	11.90	-0.23	-1.90%	11.85	12.28	14611	1751	0.73%
2025-01-20	12.28	12.13	-0.02	-0.16%	11.81	12.28	16268	1968	0.81%
2025-01-17	12.19	12.15	-0.04	-0.33%	12.00	12.25	10537	1276	0.52%
2025-01-16	12.21	12.19	-0.05	-0.41%	12.03	12.43	16341	1998	0.81%
2025-01-15	12.14	12.24	0.07	0.58%	11.97	12.62	23976	2947	1.19%
2025-01-14	11.69	12.17	0.60	5.19%	11.64	12.18	21866	2617	1.09%
2025-01-13	11.38	11.57	0.14	1.22%	11.14	11.68	16991	1949	0.84%
2025-01-10	11.98	11.43	-0.55	-4.59%	11.42	12.17	19399	2269	0.96%
2025-01-09	11.90	11.98	0.09	0.76%	11.89	12.11	12202	1465	0.61%
2025-01-08	11.95	11.89	-0.08	-0.67%	11.52	12.04	18141	2147	0.90%
2025-01-07	11.68	11.97	0.30	2.57%	11.59	11.99	18828	2217	0.94%
2025-01-06	11.99	11.67	-0.32	-2.67%	11.41	12.14	29887	3488	1.48%
2025-01-03	12.60	11.99	-0.59	-4.69%	11.89	12.65	17420	2130	0.87%
2025-01-02	12.76	12.58	-0.21	-1.64%	12.42	13.00	16756	2132	0.83%
2024-12-31	13.35	12.79	-0.50	-3.76%	12.71	13.44	20898	2709	1.04%
2024-12-30	13.40	13.29	-0.15	-1.12%	13.13	13.41	13728	1819	0.68%
2024-12-27	13.39	13.44	0.05	0.37%	13.34	13.68	13621	1843	0.68%
2024-12-26	13.54	13.39	-0.08	-0.59%	13.34	13.61	11125	1502	0.55%