迈信林 (688685) - 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
2026-06-17	44.02	43.32	-1.00	-2.26%	43.02	46.48	46458	20738	3.16%
2026-06-16	43.48	44.32	1.06	2.45%	41.70	44.82	48636	21105	3.31%
2026-06-15	43.71	43.26	0.16	0.37%	42.56	44.77	40930	17809	2.79%
2026-06-12	43.60	43.10	0.01	0.02%	42.20	44.20	57569	24871	3.92%
2026-06-11	44.67	43.09	-1.50	-3.36%	41.80	44.67	49871	21344	3.40%
2026-06-10	47.34	44.59	-2.61	-5.53%	43.87	47.34	37206	16761	2.53%
2026-06-09	47.29	47.20	1.17	2.54%	45.46	47.49	28295	13197	1.93%
2026-06-08	49.00	46.03	-3.35	-6.78%	45.45	49.00	42798	20167	2.91%
2026-06-05	49.66	49.38	0.22	0.45%	48.22	50.99	36519	18095	2.49%
2026-06-04	49.30	49.16	-0.10	-0.20%	47.90	51.86	32748	16378	2.23%
2026-06-03	51.27	49.26	-0.83	-1.66%	48.60	51.66	42937	21589	2.92%
2026-06-02	44.81	50.09	4.39	9.61%	44.22	50.54	60060	28438	4.09%
2026-06-01	47.26	45.70	-1.23	-2.62%	45.50	47.93	33857	15875	2.31%
2026-05-29	52.40	46.93	-4.79	-9.26%	46.60	52.50	58645	28489	3.99%
2026-05-28	50.30	51.72	1.62	3.23%	49.19	52.10	29480	15098	2.01%
2026-05-27	52.43	50.10	-2.10	-4.02%	49.65	52.88	37013	18803	2.52%
2026-05-26	53.80	52.20	-1.79	-3.32%	50.35	53.99	41696	21756	2.84%
2026-05-25	55.00	53.99	-0.42	-0.77%	53.50	56.33	50487	27387	3.44%
2026-05-22	53.68	54.41	1.84	3.50%	52.35	54.72	40348	21701	2.75%
2026-05-21	56.37	52.57	-3.42	-6.11%	52.50	56.37	59773	32490	4.07%
2026-05-20	55.43	55.99	0.56	1.01%	55.15	58.28	54142	30631	3.69%
2026-05-19	56.00	55.43	-0.53	-0.95%	54.70	56.90	39205	21732	2.67%
2026-05-18	54.59	55.96	0.96	1.75%	54.45	56.80	38861	21653	2.65%
2026-05-15	55.80	55.00	-0.50	-0.90%	53.36	56.05	63172	34579	4.30%
2026-05-14	56.40	55.50	-0.90	-1.60%	55.50	58.10	68888	38904	4.69%
2026-05-13	54.66	56.40	2.00	3.68%	54.08	57.38	70359	39537	4.79%
2026-05-12	52.66	54.40	1.83	3.48%	51.66	55.03	75490	40581	5.14%
2026-05-11	50.21	52.57	2.60	5.20%	50.21	53.87	66745	34916	4.55%
2026-05-08	49.56	49.97	0.05	0.10%	49.00	50.48	40108	20009	2.73%
2026-05-07	50.78	49.92	-0.87	-1.71%	49.50	50.95	43618	21860	2.97%
2026-05-06	48.93	50.79	2.12	4.36%	48.67	50.98	63482	31781	4.32%
2026-04-30	47.07	48.67	1.37	2.90%	47.00	49.49	52910	25591	3.60%
2026-04-29	44.66	47.30	0.57	1.22%	44.66	47.77	60873	28499	4.15%
2026-04-28	46.07	46.73	0.61	1.32%	45.91	49.18	62706	29826	4.27%
2026-04-27	44.89	46.12	0.95	2.10%	44.20	46.50	47796	21942	3.25%
2026-04-24	44.58	45.17	0.79	1.78%	43.00	45.97	46785	20797	3.19%
2026-04-23	45.66	44.38	-1.28	-2.80%	44.00	45.88	42877	19247	2.92%
2026-04-22	43.93	45.66	1.42	3.21%	43.50	46.14	47265	21354	3.22%
2026-04-21	45.34	44.24	-1.11	-2.45%	43.77	45.68	39978	17783	2.72%
2026-04-20	44.76	45.35	0.25	0.55%	42.76	45.73	61548	27485	4.19%
2026-04-17	44.63	45.10	-0.10	-0.22%	44.05	45.59	61741	27713	4.20%
2026-04-16	40.12	45.20	4.36	10.68%	40.06	45.68	84355	36736	5.74%
2026-04-15	40.68	40.84	0.37	0.91%	39.97	41.20	34217	13852	2.33%
2026-04-14	39.65	40.47	0.94	2.38%	39.58	41.36	46834	18948	3.19%
2026-04-13	39.80	39.53	-0.42	-1.05%	38.82	40.34	34418	13602	2.34%
2026-04-10	41.19	39.95	-0.36	-0.89%	39.92	41.72	31462	12859	2.14%
2026-04-09	41.40	40.31	-1.29	-3.10%	40.18	41.43	31576	12836	2.15%
2026-04-08	39.31	41.60	3.25	8.47%	39.07	42.97	65642	26863	4.47%
2026-04-07	39.82	38.35	-0.50	-1.29%	38.30	39.87	26202	10183	1.78%
2026-04-03	40.50	38.85	-1.87	-4.59%	38.75	40.86	29348	11595	2.00%
2026-04-02	42.58	40.72	-1.08	-2.58%	40.00	42.58	26169	10754	1.78%
2026-04-01	43.00	41.80	-0.45	-1.07%	41.73	43.57	23011	9789	1.57%
2026-03-31	43.31	42.25	-0.97	-2.24%	41.98	43.85	22770	9737	1.55%
2026-03-30	43.04	43.22	-0.85	-1.93%	42.77	43.84	17833	7711	1.21%
2026-03-27	43.41	44.07	-0.24	-0.54%	42.91	44.29	14979	6535	1.02%
2026-03-26	44.36	44.31	0.11	0.25%	43.38	45.00	27854	12327	1.90%
2026-03-25	43.00	44.20	2.09	4.96%	42.15	45.22	41953	18632	2.86%
2026-03-24	40.50	42.11	2.66	6.74%	40.05	42.30	28505	11700	1.94%
2026-03-23	41.30	39.45	-4.53	-10.30%	39.40	43.98	34679	14226	2.36%
2026-03-20	45.55	43.98	-1.58	-3.47%	43.89	46.12	19440	8729	1.32%
2026-03-19	46.28	45.56	-1.22	-2.61%	45.38	46.80	20806	9567	1.42%
2026-03-18	46.85	46.78	0.24	0.52%	46.10	47.28	20269	9460	1.38%
2026-03-17	46.15	46.54	0.43	0.93%	46.15	48.19	30030	14195	2.04%
2026-03-16	46.98	46.11	-1.03	-2.18%	45.60	47.07	26312	12147	1.79%
2026-03-13	48.75	47.14	-1.61	-3.30%	47.08	48.75	27441	13105	1.87%
2026-03-12	48.06	48.75	0.43	0.89%	48.06	49.43	21837	10626	1.49%
2026-03-11	49.94	48.32	-1.62	-3.24%	48.20	50.32	31000	15186	2.11%
2026-03-10	49.24	49.94	0.77	1.57%	49.24	50.27	26009	12938	1.77%
2026-03-09	50.00	49.17	-1.59	-3.13%	47.96	50.00	37082	18127	2.53%