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
2026-09-16	11.81	12.06	0.28	2.38%	11.60	12.13	24944	2980	1.24%
2026-09-15	11.96	11.78	-0.15	-1.26%	11.75	12.00	19314	2290	0.96%
2026-09-14	11.76	11.93	0.12	1.02%	11.65	12.01	24375	2895	1.21%
2026-09-11	12.10	11.81	-0.34	-2.80%	11.58	12.12	35511	4173	1.76%
2026-09-10	12.44	12.15	-0.30	-2.41%	12.11	12.44	24600	3004	1.22%
2026-09-09	12.48	12.45	0.05	0.40%	12.38	12.78	31230	3922	1.55%
2026-09-08	12.48	12.40	0.05	0.40%	12.21	12.55	31358	3887	1.56%
2026-09-07	12.28	12.35	0.13	1.06%	12.11	12.38	28805	3536	1.43%
2026-09-04	12.22	12.22	0.05	0.41%	12.10	12.52	25580	3162	1.27%
2026-09-03	12.39	12.17	-0.19	-1.54%	12.10	12.55	21513	2642	1.07%
2026-09-02	12.47	12.36	-0.12	-0.96%	12.18	12.47	19645	2419	0.98%
2026-09-01	12.48	12.48	0.01	0.08%	12.30	12.61	24261	3021	1.21%
2026-08-31	12.47	12.47	0.00	0.00%	12.26	12.65	39749	4955	1.97%
2026-08-28	12.40	12.47	0.17	1.38%	12.23	12.65	31945	4008	1.59%
2026-08-27	12.42	12.30	0.07	0.57%	12.12	12.57	40438	4978	2.01%
2026-08-26	12.24	12.23	0.01	0.08%	12.12	12.38	25028	3066	1.24%
2026-08-25	11.84	12.22	0.29	2.43%	11.78	12.28	26126	3153	1.30%
2026-08-24	12.13	11.93	-0.17	-1.40%	11.82	12.24	24253	2908	1.20%
2026-08-21	12.05	12.10	0.17	1.42%	11.75	12.17	26418	3169	1.31%
2026-08-20	11.80	11.93	0.20	1.71%	11.75	12.07	23851	2849	1.18%
2026-08-19	12.08	11.73	-0.47	-3.85%	11.71	12.12	29731	3524	1.48%
2026-08-18	12.30	12.20	-0.09	-0.73%	12.05	12.30	24452	2974	1.21%
2026-08-17	12.16	12.29	0.31	2.59%	11.91	12.33	29705	3619	1.48%
2026-08-14	12.03	11.98	-0.09	-0.75%	11.88	12.19	36130	4326	1.79%
2026-08-13	12.32	12.07	-0.23	-1.87%	12.03	12.35	32204	3927	1.60%
2026-08-12	12.20	12.30	0.10	0.82%	12.14	12.38	20216	2482	1.00%
2026-08-11	12.25	12.20	-0.08	-0.65%	11.99	12.27	28233	3433	1.40%
2026-08-10	11.86	12.28	0.42	3.54%	11.80	12.30	40593	4901	2.02%
2026-08-07	11.77	11.86	0.07	0.59%	11.62	11.91	42715	5034	2.12%
2026-08-06	11.86	11.79	-0.01	-0.08%	11.55	11.87	31411	3688	1.56%
2026-08-05	11.68	11.80	0.14	1.20%	11.64	11.92	38650	4563	1.92%
2026-08-04	11.68	11.66	-0.04	-0.34%	11.55	11.99	46944	5495	2.33%
2026-08-03	11.10	11.70	0.48	4.28%	11.10	11.76	56758	6553	2.82%
2026-07-31	11.19	11.22	0.09	0.81%	11.18	11.41	35360	3988	1.76%
2026-07-30	11.02	11.13	0.05	0.45%	11.02	11.39	42116	4733	2.09%
2026-07-29	11.03	11.08	0.11	1.00%	10.90	11.20	38637	4277	1.92%
2026-07-28	10.85	10.97	-0.02	-0.18%	10.81	11.18	38451	4223	1.91%
2026-07-27	10.48	10.99	0.56	5.37%	10.40	11.08	48078	5182	2.39%
2026-07-24	10.74	10.43	-0.38	-3.52%	10.39	10.76	29976	3156	1.49%
2026-07-23	10.10	10.81	0.63	6.19%	10.10	10.86	46454	4909	2.31%
2026-07-22	10.45	10.18	-0.25	-2.40%	10.10	10.47	36396	3742	1.81%
2026-07-21	10.37	10.43	0.08	0.77%	9.85	10.50	56613	5768	2.81%
2026-07-20	10.60	10.35	-0.22	-2.08%	10.12	10.96	54254	5717	2.70%
2026-07-17	11.05	10.57	-0.51	-4.60%	10.53	11.35	46591	5075	2.31%
2026-07-16	11.10	11.08	-0.13	-1.16%	10.89	11.35	30293	3378	1.50%
2026-07-15	11.03	11.21	0.19	1.72%	10.97	11.38	32924	3680	1.64%
2026-07-14	10.78	11.02	0.22	2.04%	10.68	11.03	36153	3933	1.80%
2026-07-13	11.31	10.80	-0.50	-4.42%	10.79	11.39	48553	5317	2.41%
2026-07-10	11.13	11.30	0.17	1.53%	10.97	11.68	40649	4633	2.02%
2026-07-09	11.22	11.13	0.03	0.27%	10.72	11.26	36522	4016	1.81%
2026-07-08	11.48	11.10	-0.25	-2.20%	11.00	11.48	32919	3678	1.64%
2026-07-07	11.74	11.35	-0.37	-3.16%	11.33	11.86	30006	3464	1.49%
2026-07-06	12.02	11.72	-0.32	-2.66%	11.67	12.16	40604	4827	2.02%
2026-07-03	11.92	12.04	0.17	1.43%	11.78	12.18	46975	5621	2.33%
2026-07-02	11.95	11.87	-0.13	-1.08%	11.85	12.39	48276	5856	2.40%
2026-07-01	11.85	12.00	0.15	1.27%	11.63	12.29	43591	5223	2.17%
2026-06-30	11.81	11.85	0.18	1.54%	11.54	11.94	33479	3957	1.66%
2026-06-29	11.79	11.67	-0.15	-1.27%	11.30	11.88	48974	5672	2.43%
2026-06-26	12.19	11.82	-0.37	-3.04%	11.71	12.28	49562	5939	2.46%
2026-06-25	12.44	12.19	-0.31	-2.48%	12.04	12.63	51735	6315	2.57%
2026-06-24	13.10	12.50	-0.64	-4.87%	12.46	13.24	59539	7535	2.96%
2026-06-23	13.64	13.14	-0.25	-1.87%	13.02	13.64	51559	6845	2.56%
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%