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
2026-06-22	13.71	13.39	-0.29	-2.12%	12.88	13.71	54121	7123	2.69%
2026-06-18	13.57	13.68	0.05	0.37%	13.38	14.02	42948	5881	2.13%
2026-06-17	13.80	13.63	-0.28	-2.01%	13.50	13.94	41215	5620	2.05%
2026-06-16	13.31	13.91	0.48	3.57%	13.22	14.08	44821	6149	2.23%
2026-06-15	13.18	13.43	0.27	2.05%	13.18	13.55	33200	4442	1.65%
2026-06-12	13.29	13.16	0.18	1.39%	13.01	13.42	45877	6072	2.28%
2026-06-11	13.22	12.98	-0.29	-2.19%	12.77	13.28	41304	5346	2.05%
2026-06-10	13.40	13.27	-0.38	-2.78%	12.90	13.64	49101	6461	2.44%
2026-06-09	13.42	13.65	0.37	2.79%	13.05	13.69	41489	5562	2.06%
2026-06-08	13.70	13.28	-0.84	-5.95%	13.13	14.01	54491	7359	2.71%
2026-06-05	14.15	14.12	0.02	0.14%	13.70	14.44	39640	5569	1.97%
2026-06-04	14.17	14.10	-0.08	-0.56%	13.91	14.30	39254	5526	1.95%
2026-06-03	14.33	14.18	-0.15	-1.05%	14.05	14.45	34200	4882	1.70%
2026-06-02	14.79	14.33	-0.39	-2.65%	14.08	14.79	40902	5871	2.03%
2026-06-01	14.53	14.72	0.22	1.52%	14.48	15.08	40675	6027	2.02%
2026-05-29	15.57	14.50	-1.07	-6.87%	14.45	15.67	58457	8667	2.90%
2026-05-28	15.45	15.57	0.08	0.52%	15.00	15.71	58345	8938	2.90%
2026-05-27	15.75	15.49	-0.30	-1.90%	15.30	16.18	50325	7894	2.50%
2026-05-26	16.18	15.79	-0.39	-2.41%	15.65	16.28	53755	8532	2.67%
2026-05-25	16.39	16.18	-0.12	-0.74%	15.84	16.43	50683	8152	2.52%
2026-05-22	15.80	16.30	0.67	4.29%	15.66	16.39	59192	9508	2.94%
2026-05-21	16.78	15.63	-1.06	-6.35%	15.58	17.02	77648	12772	3.86%
2026-05-20	16.30	16.69	0.31	1.89%	15.90	16.87	57745	9519	2.87%
2026-05-19	16.22	16.38	0.09	0.55%	16.02	16.60	58644	9515	2.91%
2026-05-18	16.46	16.29	-0.23	-1.39%	16.13	16.60	52331	8549	2.60%
2026-05-15	17.03	16.52	-0.51	-2.99%	16.28	17.15	69639	11546	3.46%
2026-05-14	17.13	17.03	-0.08	-0.47%	16.85	17.48	60747	10397	3.02%
2026-05-13	17.15	17.11	0.09	0.53%	16.79	17.27	58119	9916	2.89%
2026-05-12	17.38	17.02	-0.33	-1.90%	16.99	17.69	71097	12234	3.53%
2026-05-11	17.36	17.35	-0.04	-0.23%	17.17	17.69	72867	12686	3.62%
2026-05-08	17.75	17.39	-0.29	-1.64%	17.27	17.75	62815	10943	3.12%
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%