明冠新材

688560
🏛️ 中国 →
14.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 32.39 37.20 32.39 34.59 4.3M
2021-12-30 32.56 33.30 31.40 32.64 2.7M
2021-12-29 34.37 35.19 32.81 32.93 2.6M
2021-12-28 33.63 35.40 33.30 33.86 2.7M
2021-12-27 32.77 35.70 32.77 33.57 2.9M
2021-12-24 36.65 36.71 34.01 34.25 2.8M
2021-12-23 36.50 37.38 36.01 36.61 1.5M
2021-12-22 35.18 36.80 35.01 36.75 1.6M
2021-12-21 36.06 36.23 34.80 35.26 1.3M
2021-12-20 35.96 36.99 35.47 35.97 1.4M
2021-12-17 37.24 37.25 35.61 35.99 1.7M
2021-12-16 37.95 38.49 36.75 36.99 1.7M
2021-12-15 38.18 39.31 37.60 37.97 1.5M
2021-12-14 40.40 41.21 38.00 38.30 2.8M
2021-12-13 41.22 41.34 39.80 40.60 1.8M
2021-12-10 42.45 44.50 41.40 41.80 2.8M
2021-12-09 42.94 42.94 41.02 42.01 2.0M
2021-12-08 41.75 43.98 40.40 42.94 2.7M
2021-12-07 42.50 43.49 39.66 41.34 3.9M
2021-12-06 40.37 42.88 38.81 42.50 4.4M
2021-12-03 38.12 40.30 36.24 39.66 3.7M
2021-12-02 37.06 38.97 36.17 37.90 3.0M
2021-12-01 38.41 38.97 37.34 37.34 1.8M
2021-11-30 39.99 39.99 37.39 38.30 3.8M
2021-11-29 37.50 40.68 37.25 39.85 5.0M
2021-11-26 35.73 38.77 35.59 38.30 5.5M
2021-11-25 36.58 37.30 35.22 35.63 4.0M
2021-11-24 36.26 37.77 35.83 36.85 3.1M
2021-11-23 36.37 38.34 36.30 36.46 3.0M
2021-11-22 37.69 37.78 36.01 36.57 3.5M
2021-11-19 35.86 38.20 35.01 36.68 3.4M
2021-11-18 33.71 37.32 33.52 35.67 5.5M
2021-11-17 33.60 34.45 32.48 34.00 2.8M
2021-11-16 33.24 34.33 32.50 33.38 2.7M
2021-11-15 35.15 35.30 33.24 33.30 3.4M
2021-11-12 34.30 35.67 34.05 35.15 3.2M
2021-11-11 34.44 35.50 33.70 34.43 2.7M
2021-11-10 34.50 34.75 33.20 34.40 4.7M
2021-11-09 29.50 34.68 29.50 34.20 7.4M
2021-11-08 29.30 30.10 28.83 29.64 3.2M
2021-11-05 29.18 29.49 28.00 28.43 2.1M
2021-11-04 27.80 29.50 27.65 29.18 2.9M
2021-11-03 28.46 28.60 26.68 27.65 2.1M
2021-11-02 29.58 29.97 27.90 28.38 2.4M
2021-11-01 27.23 30.15 26.81 29.34 3.6M
2021-10-29 26.60 27.66 26.41 27.50 2.3M
2021-10-28 29.50 29.60 25.80 26.23 4.8M
2021-10-27 29.17 30.05 28.01 29.92 2.7M
2021-10-26 29.38 30.26 28.48 29.18 1.9M
2021-10-25 28.07 29.65 27.72 29.38 2.8M
2021-10-22 28.33 28.68 27.27 27.97 2.1M
2021-10-21 28.78 29.51 27.90 28.17 2.2M
2021-10-20 28.49 29.85 28.00 29.19 2.1M
2021-10-19 29.28 30.40 28.50 28.79 2.7M
2021-10-18 28.56 29.33 28.20 28.99 1.7M
2021-10-15 29.30 29.30 28.38 28.60 1.1M
2021-10-14 28.00 29.40 27.70 28.78 2.0M
2021-10-13 26.26 28.15 26.26 28.08 1.7M
2021-10-12 27.99 28.49 26.39 26.56 1.8M
2021-10-11 28.28 29.00 27.65 27.92 1.0M
2021-10-08 28.68 29.91 28.40 28.63 2.0M
2021-09-30 27.61 28.49 27.20 28.00 1.8M
2021-09-29 28.17 29.58 27.23 27.32 2.2M
2021-09-28 28.41 28.89 27.87 28.33 1.6M
2021-09-27 29.90 30.05 28.16 28.96 2.2M
2021-09-24 30.40 31.37 29.75 29.96 2.6M
2021-09-23 31.35 32.49 30.71 30.81 2.6M
2021-09-22 30.29 31.59 30.28 30.92 2.2M
2021-09-17 31.85 32.74 30.05 31.32 4.4M
2021-09-16 34.20 35.30 32.09 32.12 4.4M
2021-09-15 33.63 35.80 33.61 34.20 4.3M
2021-09-14 33.09 35.68 32.27 33.91 5.2M
2021-09-13 34.10 34.68 31.80 32.74 4.0M
2021-09-10 34.70 34.95 32.52 34.31 3.0M
2021-09-09 35.07 35.56 33.52 33.80 3.5M
2021-09-08 37.14 37.62 34.01 34.40 5.5M
2021-09-07 34.57 37.88 33.44 36.60 6.9M
2021-09-06 33.50 37.22 33.50 34.36 7.2M
2021-09-03 37.75 38.39 31.88 32.57 9.2M
2021-09-02 38.80 41.00 37.51 38.61 6.2M
2021-09-01 40.00 41.67 36.74 38.62 9.9M
2021-08-31 35.88 39.93 35.11 39.47 8.9M
2021-08-30 32.28 36.00 32.01 34.98 5.7M
2021-08-27 33.09 34.87 31.57 32.44 4.5M
2021-08-26 31.00 36.47 31.00 33.07 5.3M
2021-08-25 30.31 31.62 29.62 31.30 2.9M
2021-08-24 30.00 31.65 29.86 30.39 3.2M
2021-08-23 29.04 30.45 28.29 30.38 3.4M
2021-08-20 29.52 29.52 28.01 28.33 3.3M
2021-08-19 30.59 30.59 29.13 29.49 2.4M
2021-08-18 31.21 31.51 29.65 30.34 2.5M
2021-08-17 32.00 32.75 30.80 30.90 2.3M
2021-08-16 34.31 34.35 31.31 32.41 3.4M
2021-08-13 34.21 35.13 33.74 33.80 2.5M
2021-08-12 35.70 35.70 33.60 34.25 3.3M
2021-08-11 34.56 36.01 33.52 35.73 2.9M
2021-08-10 36.78 36.78 33.78 34.51 2.7M
2021-08-09 36.92 37.36 34.80 35.88 3.2M
2021-08-06 36.39 38.67 35.88 37.48 4.3M
2021-08-05 37.53 37.80 35.87 36.16 2.6M
2021-08-04 36.99 37.82 35.50 37.48 2.8M
2021-08-03 39.40 39.45 36.31 36.31 4.6M
2021-08-02 38.60 42.04 37.80 39.49 6.9M
2021-07-30 37.90 40.50 36.87 37.31 5.1M
2021-07-29 38.50 40.18 37.50 38.36 6.0M
2021-07-28 40.00 40.09 36.03 37.27 6.0M
2021-07-27 44.10 44.84 39.21 40.00 6.0M
2021-07-26 42.00 46.00 40.03 42.62 8.1M
2021-07-23 35.87 41.12 33.50 41.12 9.1M
2021-07-22 32.00 36.80 31.75 34.27 5.4M
2021-07-21 31.80 33.41 31.05 32.17 4.0M
2021-07-20 30.28 32.24 30.28 31.61 2.5M
2021-07-19 32.28 33.64 31.50 31.83 3.7M
2021-07-16 33.00 33.98 32.04 32.99 5.4M
2021-07-15 28.99 34.21 28.99 33.88 8.7M
2021-07-14 27.00 30.79 26.50 29.33 7.7M
2021-07-13 26.15 27.50 25.45 26.75 4.5M
2021-07-12 26.73 28.49 26.10 26.30 6.3M
2021-07-09 26.25 27.36 25.89 27.01 4.7M
2021-07-08 26.83 27.49 25.69 26.64 6.1M
2021-07-07 24.35 26.77 24.00 25.99 6.3M
2021-07-06 25.25 25.52 23.92 24.33 3.9M
2021-07-05 22.21 25.28 22.21 25.20 5.4M
2021-07-02 22.50 24.15 22.50 23.06 3.6M
2021-07-01 24.09 24.12 22.52 22.60 3.8M
2021-06-30 24.15 24.98 23.61 24.10 4.7M
2021-06-29 22.89 25.08 22.22 24.51 6.3M
2021-06-28 21.88 23.50 21.66 22.96 4.7M
2021-06-25 21.86 22.95 21.65 22.14 4.4M
2021-06-24 20.96 23.03 20.73 21.86 5.6M
2021-06-23 21.11 21.26 20.66 20.71 1.8M
2021-06-22 21.07 21.56 20.90 21.06 1.9M
2021-06-21 20.85 21.28 20.45 21.13 1.8M
2021-06-18 20.29 20.74 20.00 20.67 1.4M
2021-06-17 19.94 20.38 19.80 20.29 1.2M
2021-06-16 20.66 20.82 19.91 19.98 1.7M
2021-06-15 20.41 20.98 20.03 20.76 1.9M
2021-06-11 21.35 21.51 20.51 20.64 2.2M
2021-06-10 20.70 21.99 20.64 21.52 4.0M
2021-06-09 20.48 20.79 20.20 20.30 1.4M
2021-06-08 21.40 21.49 20.56 20.61 2.2M
2021-06-07 21.25 21.52 20.71 21.38 2.5M
2021-06-04 21.70 21.96 21.01 21.10 3.9M
2021-06-03 22.19 22.55 21.22 21.68 7.2M
2021-06-02 20.58 24.18 20.55 23.03 10.1M
2021-06-01 20.16 20.38 19.82 20.15 2.1M
2021-05-31 18.84 20.27 18.83 20.07 2.8M
2021-05-28 18.85 19.39 18.83 18.86 1.2M
2021-05-27 19.05 19.28 18.92 19.02 1.4M
2021-05-26 18.59 18.93 18.58 18.86 1.2M
2021-05-25 18.46 18.61 18.25 18.60 0.7M
2021-05-24 18.43 18.59 18.39 18.56 0.5M
2021-05-21 18.31 18.52 18.31 18.43 0.4M
2021-05-20 18.73 18.73 18.30 18.30 0.9M
2021-05-19 18.56 18.79 18.56 18.73 0.7M
2021-05-18 18.78 18.93 18.46 18.75 0.9M
2021-05-17 18.41 18.79 18.33 18.67 0.9M
2021-05-14 18.26 18.51 18.22 18.48 0.6M
2021-05-13 18.26 18.55 18.18 18.23 0.8M
2021-05-12 18.49 18.54 18.23 18.43 0.7M
2021-05-11 18.38 18.48 18.10 18.43 0.5M
2021-05-10 18.85 18.85 18.11 18.25 1.2M
2021-05-07 18.70 18.91 18.70 18.71 0.6M
2021-05-06 19.01 19.17 18.67 18.72 1.1M
2021-04-30 19.63 19.82 18.91 19.06 1.6M
2021-04-29 19.81 20.09 19.43 19.80 1.4M
2021-04-28 20.12 20.18 19.65 20.06 0.8M
2021-04-27 20.41 20.41 19.66 20.05 1.1M
2021-04-26 20.30 20.95 20.30 20.41 1.5M
2021-04-23 20.97 20.98 20.14 20.29 1.5M
2021-04-22 21.11 21.19 20.61 20.78 1.4M
2021-04-21 21.40 21.42 20.80 20.90 1.4M
2021-04-20 21.26 21.99 21.21 21.52 3.1M
2021-04-19 20.10 21.52 20.00 21.33 3.6M
2021-04-16 19.66 20.10 19.47 20.01 1.0M
2021-04-15 19.70 19.70 19.41 19.54 0.5M
2021-04-14 19.30 19.80 19.30 19.70 0.9M
2021-04-13 19.86 20.02 19.22 19.30 1.2M
2021-04-12 20.52 20.63 19.81 19.90 1.5M
2021-04-09 20.95 21.09 20.59 20.64 1.5M
2021-04-08 20.45 21.08 20.28 20.52 2.0M
2021-04-07 20.53 20.55 20.12 20.44 0.9M
2021-04-06 20.13 20.50 20.02 20.50 1.3M
2021-04-02 19.58 20.30 19.57 20.13 1.3M
2021-04-01 19.60 19.66 19.39 19.46 0.8M
2021-03-31 19.83 19.83 19.40 19.63 0.6M
2021-03-30 20.41 20.41 19.66 19.70 1.5M
2021-03-29 20.70 21.20 20.35 20.41 1.6M
2021-03-26 20.19 20.52 19.80 20.34 1.1M
2021-03-25 20.10 20.67 20.01 20.03 1.3M
2021-03-24 20.00 20.35 19.70 20.23 1.4M
2021-03-23 20.83 21.10 19.85 20.07 1.7M
2021-03-22 20.60 21.08 20.26 20.77 2.4M
2021-03-19 19.61 20.45 19.61 20.29 2.2M
2021-03-18 19.99 21.06 19.83 19.92 2.7M
2021-03-17 18.99 19.80 18.81 19.80 1.3M
2021-03-16 18.88 19.11 18.71 18.99 0.7M
2021-03-15 19.00 19.38 18.72 18.88 1.0M
2021-03-12 19.40 19.68 19.10 19.15 0.9M
2021-03-11 19.21 19.66 18.80 19.45 1.2M
2021-03-10 19.35 19.89 18.90 19.18 1.2M
2021-03-09 20.00 20.14 18.61 19.07 1.5M
2021-03-08 20.37 20.57 19.81 19.84 2.0M
2021-03-05 20.60 20.79 20.35 20.37 1.8M
2021-03-04 20.24 21.45 20.20 20.60 2.7M
2021-03-03 19.92 20.58 19.72 20.45 2.8M
2021-03-02 19.83 20.06 19.42 19.72 1.6M
2021-03-01 19.19 19.76 19.17 19.65 1.2M
2021-02-26 19.79 19.83 18.97 19.17 2.6M
2021-02-25 20.51 20.63 19.82 19.96 1.2M
2021-02-24 20.72 20.97 20.33 20.40 1.1M
2021-02-23 21.16 21.32 20.64 20.68 1.3M
2021-02-22 21.05 21.53 20.81 20.91 1.5M
2021-02-19 20.45 21.14 20.45 21.00 1.6M
2021-02-18 20.46 21.26 20.46 20.58 1.2M
2021-02-10 20.40 20.55 20.05 20.30 1.0M
2021-02-09 19.84 20.67 19.76 20.56 1.1M
2021-02-08 20.07 20.41 19.64 19.90 0.8M
2021-02-05 20.36 20.68 19.97 20.09 1.4M
2021-02-04 20.85 21.53 20.19 20.60 1.5M
2021-02-03 21.77 21.93 20.95 20.97 1.3M
2021-02-02 22.80 22.80 21.32 21.78 1.8M
2021-02-01 21.91 22.95 21.70 22.95 2.0M
2021-01-29 23.10 23.11 21.50 22.06 2.1M
2021-01-28 24.23 24.66 22.85 23.00 2.2M
2021-01-27 24.41 24.90 24.23 24.51 1.2M
2021-01-26 25.76 25.86 24.40 24.89 2.4M
2021-01-25 26.99 26.99 25.58 25.99 2.4M
2021-01-22 26.10 27.36 26.01 26.70 2.5M
2021-01-21 26.04 26.59 25.64 26.14 2.2M
2021-01-20 25.50 26.29 25.35 25.85 1.7M
2021-01-19 25.50 26.88 25.50 25.68 2.2M
2021-01-18 26.40 26.40 25.38 25.62 2.3M
2021-01-15 25.78 26.66 25.01 26.11 2.4M
2021-01-14 25.98 26.39 25.10 25.60 2.2M
2021-01-13 28.03 28.31 25.58 25.65 4.7M
2021-01-12 29.32 29.38 28.21 28.54 2.4M
2021-01-11 28.99 29.80 28.00 29.03 3.4M
2021-01-08 30.30 30.72 28.30 29.19 4.5M
2021-01-07 30.47 31.88 29.66 30.72 5.9M
2021-01-06 29.61 31.49 29.37 30.80 5.0M
2021-01-05 30.33 31.80 29.80 29.96 6.8M
2021-01-04 27.61 30.33 27.61 30.33 7.3M