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
2026-05-07	17.51	17.68	0.17	0.97%	17.38	18.48	93106	16723	4.63%
2026-05-06	16.91	17.51	0.64	3.79%	16.84	17.73	93371	16133	4.64%
2026-04-30	17.05	16.87	0.11	0.66%	16.66	17.29	63825	10836	3.17%
2026-04-29	16.56	16.76	0.18	1.09%	16.05	17.12	79006	13180	3.92%
2026-04-28	16.63	16.58	-0.03	-0.18%	16.45	16.96	85662	14287	4.26%
2026-04-27	16.25	16.61	0.36	2.22%	15.66	16.78	88652	14456	4.40%
2026-04-24	16.07	16.25	0.11	0.68%	15.55	16.38	85237	13633	4.23%
2026-04-23	16.64	16.14	-0.62	-3.70%	15.97	16.89	94002	15207	4.67%
2026-04-22	16.70	16.76	-0.14	-0.83%	16.36	16.92	102206	17063	5.08%
2026-04-21	17.01	16.90	-0.10	-0.59%	16.61	17.17	125417	21094	6.23%
2026-04-20	17.03	17.00	-0.78	-4.39%	16.96	17.85	271697	47061	13.50%
2026-04-17	14.85	17.78	2.96	19.97%	14.68	17.78	296999	49836	14.75%
2026-04-16	14.54	14.82	0.34	2.35%	14.41	14.90	35428	5212	1.76%
2026-04-15	14.72	14.48	-0.21	-1.43%	14.46	14.78	29364	4289	1.46%
2026-04-14	14.79	14.69	0.08	0.55%	14.38	14.81	37175	5399	1.85%
2026-04-13	14.39	14.61	0.12	0.83%	14.31	14.73	39736	5778	1.97%
2026-04-10	14.33	14.49	0.25	1.76%	14.28	14.76	44705	6502	2.22%
2026-04-09	14.43	14.24	-0.30	-2.06%	14.16	14.47	32778	4672	1.63%
2026-04-08	14.37	14.54	0.55	3.93%	14.15	14.58	40181	5801	2.00%
2026-04-07	13.84	13.99	0.24	1.75%	13.67	14.20	39274	5493	1.95%
2026-04-03	14.21	13.75	-0.38	-2.69%	13.60	14.26	47409	6565	2.36%
2026-04-02	14.60	14.13	-0.50	-3.42%	14.06	14.64	43986	6275	2.19%
2026-04-01	14.64	14.63	0.28	1.95%	14.44	14.81	46721	6816	2.32%
2026-03-31	14.80	14.35	-0.45	-3.04%	14.31	14.95	45418	6621	2.26%
2026-03-30	15.10	14.80	-0.30	-1.99%	14.45	15.21	46910	6907	2.33%
2026-03-27	14.64	15.10	0.27	1.82%	14.60	15.22	50565	7574	2.51%
2026-03-26	15.50	14.83	-0.51	-3.32%	14.73	15.50	105133	15836	5.22%
2026-03-25	15.30	15.34	0.07	0.46%	15.19	15.60	62312	9582	3.10%
2026-03-24	15.32	15.27	0.22	1.46%	14.60	15.55	95896	14346	4.76%
2026-03-23	15.80	15.05	-1.07	-6.64%	14.83	16.18	89553	13856	4.45%
2026-03-20	16.39	16.12	-0.27	-1.65%	15.91	16.87	78910	12935	3.92%
2026-03-19	16.41	16.39	0.01	0.06%	16.19	17.04	76970	12695	3.82%
2026-03-18	16.50	16.38	0.05	0.31%	16.20	16.56	31023	5071	1.54%
2026-03-17	16.67	16.33	-0.34	-2.04%	16.31	17.00	52076	8635	2.59%
2026-03-16	16.77	16.67	-0.17	-1.01%	16.51	17.05	34036	5686	1.69%
2026-03-13	16.90	16.84	-0.22	-1.29%	16.80	17.26	35559	6051	1.77%
2026-03-12	17.49	17.06	-0.30	-1.73%	16.90	17.57	42664	7313	2.12%
2026-03-11	17.61	17.36	-0.10	-0.57%	17.20	17.77	57193	9993	2.84%
2026-03-10	17.17	17.46	0.41	2.40%	17.12	17.71	41520	7224	2.06%
2026-03-09	16.60	17.05	-0.11	-0.64%	16.35	17.10	54793	9174	2.72%
2026-03-06	17.11	17.16	0.05	0.29%	16.90	17.43	49510	8473	2.46%
2026-03-05	17.67	17.11	-0.31	-1.78%	16.84	17.86	78733	13527	3.91%
2026-03-04	17.34	17.42	-0.43	-2.41%	17.07	17.95	81571	14221	4.05%
2026-03-03	18.60	17.85	-0.73	-3.93%	17.76	19.00	78201	14270	3.88%
2026-03-02	19.32	18.58	-1.37	-6.87%	18.56	19.68	68584	13039	3.41%
2026-02-27	19.00	19.95	1.00	5.28%	18.83	20.05	98548	19138	4.90%
2026-02-26	18.72	18.95	0.08	0.42%	18.35	19.20	72468	13532	3.60%
2026-02-25	19.10	18.87	-0.05	-0.26%	18.62	19.13	68591	12921	3.41%
2026-02-24	19.73	18.92	-0.38	-1.97%	18.60	19.73	64531	12280	3.21%
2026-02-13	19.61	19.30	-0.57	-2.87%	19.22	19.90	60678	11804	3.01%
2026-02-12	20.19	19.87	-0.42	-2.07%	19.75	20.40	74727	14927	3.71%
2026-02-11	20.42	20.29	-0.33	-1.60%	20.15	20.85	62167	12694	3.09%
2026-02-10	21.20	20.62	-1.23	-5.63%	20.41	21.50	101098	21059	5.02%
2026-02-09	20.31	21.85	1.89	9.47%	20.31	22.77	195971	42984	9.74%
2026-02-06	19.41	19.96	0.09	0.45%	19.12	20.37	84367	16731	4.19%
2026-02-05	21.30	19.87	-2.02	-9.23%	19.68	21.40	111691	22516	5.55%
2026-02-04	21.04	21.89	1.18	5.70%	20.50	22.58	173217	37914	8.60%
2026-02-03	19.12	20.71	1.88	9.98%	19.07	20.85	118176	23719	5.87%
2026-02-02	19.69	18.83	-0.85	-4.32%	18.82	19.75	59917	11456	2.98%
2026-01-30	19.91	19.68	-0.17	-0.86%	18.82	20.42	120810	23471	6.00%
2026-01-29	20.60	19.85	-1.05	-5.02%	19.75	21.98	146034	30436	7.25%
2026-01-28	21.80	20.90	-1.17	-5.30%	20.19	21.84	144511	30082	7.18%
2026-01-27	21.39	22.07	0.70	3.28%	20.35	22.40	178340	38204	8.86%