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
2022-12-30 47.57 48.47 46.06 46.30 3.3M
2022-12-29 48.13 48.85 47.31 47.40 2.7M
2022-12-28 48.24 49.98 48.24 48.30 4.1M
2022-12-27 47.09 49.33 46.61 48.90 5.5M
2022-12-26 43.50 47.43 43.00 47.00 5.8M
2022-12-23 45.00 45.35 42.88 43.92 4.2M
2022-12-22 46.56 47.28 44.33 45.90 2.6M
2022-12-21 47.96 47.96 45.53 46.48 2.6M
2022-12-20 46.88 48.41 45.97 47.53 2.7M
2022-12-19 46.33 48.80 46.18 46.66 2.3M
2022-12-16 48.36 49.29 46.78 47.00 2.3M
2022-12-15 46.58 49.55 46.58 49.38 3.9M
2022-12-14 47.66 48.20 46.41 47.35 2.9M
2022-12-13 49.59 49.87 46.92 47.57 5.1M
2022-12-12 49.81 50.85 49.31 49.80 2.5M
2022-12-09 50.31 51.76 48.90 50.70 3.5M
2022-12-08 49.12 51.54 49.12 50.80 5.0M
2022-12-07 49.80 51.30 48.68 49.56 4.7M
2022-12-06 51.00 51.35 49.14 50.00 6.9M
2022-12-05 53.00 53.38 50.02 51.88 5.5M
2022-12-02 51.35 55.35 51.35 53.40 5.7M
2022-12-01 51.47 53.85 51.15 51.38 5.5M
2022-11-30 51.08 52.00 49.67 50.71 4.6M
2022-11-29 53.30 54.30 49.10 51.47 8.2M
2022-11-28 53.50 55.33 53.30 53.78 3.7M
2022-11-25 57.54 57.76 54.00 55.60 7.7M
2022-11-24 59.72 60.55 57.26 58.62 6.9M
2022-11-23 54.79 59.95 53.88 59.38 6.4M
2022-11-22 55.51 56.70 53.25 55.22 3.8M
2022-11-21 54.73 57.45 53.85 56.39 6.0M
2022-11-18 52.10 55.50 50.90 54.80 7.4M
2022-11-17 55.58 55.61 50.22 52.69 7.5M
2022-11-16 56.42 57.40 54.20 55.24 4.1M
2022-11-15 53.99 57.76 52.61 57.50 6.9M
2022-11-14 56.53 56.90 52.55 53.50 7.9M
2022-11-11 59.00 59.35 55.00 57.78 7.7M
2022-11-10 58.54 59.07 56.10 56.47 6.1M
2022-11-09 59.60 60.54 58.17 58.60 5.2M
2022-11-08 61.98 62.30 59.11 60.28 6.9M
2022-11-07 62.60 63.46 60.01 62.84 6.0M
2022-11-04 61.85 66.53 60.18 62.69 8.4M
2022-11-03 57.00 62.47 56.12 60.00 8.7M
2022-11-02 50.88 58.88 49.40 57.90 12.6M
2022-11-01 46.21 51.33 46.21 51.00 8.7M
2022-10-31 47.70 48.85 45.19 45.70 7.5M
2022-10-28 48.83 50.39 47.10 47.74 11.2M
2022-10-27 50.00 53.33 49.70 50.40 11.3M
2022-10-26 44.12 48.78 43.98 48.30 8.6M
2022-10-25 41.87 45.12 41.18 44.79 7.0M
2022-10-24 42.77 43.79 41.18 41.79 5.6M
2022-10-21 44.17 44.52 42.84 42.97 5.5M
2022-10-20 46.22 46.45 43.01 44.40 8.1M
2022-10-19 45.22 48.20 45.22 47.00 6.1M
2022-10-18 45.67 46.49 44.32 45.22 7.5M
2022-10-17 47.99 48.50 42.62 44.99 10.0M
2022-10-14 47.50 48.78 43.86 48.28 10.9M
2022-10-13 48.00 48.89 46.20 46.36 7.6M
2022-10-12 44.86 50.17 43.50 48.97 6.1M
2022-10-11 45.94 46.80 44.40 45.30 3.8M
2022-10-10 46.60 47.78 44.89 45.55 3.2M
2022-09-30 48.94 49.10 46.00 46.29 4.9M
2022-09-29 49.32 50.48 48.00 49.10 4.7M
2022-09-28 52.80 53.68 48.59 48.59 5.6M
2022-09-27 51.67 53.50 50.70 52.25 4.3M
2022-09-26 50.72 53.89 50.40 51.85 5.1M
2022-09-23 51.52 53.49 49.75 50.72 4.9M
2022-09-22 50.19 54.27 49.01 51.86 5.4M
2022-09-21 50.34 52.28 48.60 50.25 6.0M
2022-09-20 50.20 52.60 49.52 50.70 6.1M
2022-09-19 49.98 52.58 48.57 49.34 5.4M
2022-09-16 50.50 52.52 49.10 49.10 6.4M
2022-09-15 58.02 58.67 49.73 50.30 12.1M
2022-09-14 57.72 59.50 56.98 58.42 4.6M
2022-09-13 61.72 62.94 57.57 59.36 6.1M
2022-09-09 64.60 65.97 61.31 62.30 4.3M
2022-09-08 64.25 67.80 63.73 64.48 4.8M
2022-09-07 63.00 66.20 62.68 64.25 5.7M
2022-09-06 59.22 65.66 58.02 63.70 8.0M
2022-09-05 57.11 60.66 56.75 59.35 5.2M
2022-09-02 57.80 58.58 54.15 57.33 6.6M
2022-09-01 58.98 60.00 56.51 56.79 8.1M
2022-08-31 63.62 63.62 57.63 58.18 8.7M
2022-08-30 66.88 68.85 62.53 63.10 7.3M
2022-08-29 56.18 70.80 56.18 67.58 11.3M
2022-08-26 57.12 60.79 56.60 59.21 9.7M
2022-08-25 57.91 58.98 54.18 56.26 9.0M
2022-08-24 64.00 65.00 57.00 57.28 9.2M
2022-08-23 59.00 64.56 58.88 64.00 9.8M
2022-08-22 58.44 61.36 56.66 58.78 10.0M
2022-08-19 58.11 59.19 55.10 57.00 12.0M
2022-08-18 54.20 61.80 54.20 60.29 15.3M
2022-08-17 53.08 61.20 53.08 54.00 24.6M
2022-08-16 46.46 51.50 46.46 51.00 12.4M
2022-08-15 41.77 46.55 40.85 45.95 10.2M
2022-08-12 39.62 42.99 39.62 41.99 9.7M
2022-08-11 40.22 40.79 39.07 39.80 4.1M
2022-08-10 38.40 41.00 38.40 40.67 7.3M
2022-08-09 38.59 39.97 38.45 38.65 4.6M
2022-08-08 35.63 40.00 35.30 38.86 5.5M
2022-08-05 35.38 36.42 34.95 36.00 2.9M
2022-08-04 35.21 35.88 34.77 35.28 3.2M
2022-08-03 36.87 37.55 35.06 35.09 4.5M
2022-08-02 36.99 37.56 36.51 36.76 4.4M
2022-08-01 36.70 37.89 35.94 37.71 3.9M
2022-07-29 37.00 37.40 36.45 37.05 3.6M
2022-07-28 37.39 37.67 36.26 37.00 4.8M
2022-07-27 35.82 37.60 35.70 37.21 8.4M
2022-07-26 34.03 36.64 33.53 35.72 8.9M
2022-07-25 33.00 34.40 33.00 34.11 12.6M
2022-07-22 31.48 32.10 30.80 31.30 2.7M
2022-07-21 31.89 32.52 31.43 31.60 2.6M
2022-07-20 32.98 33.02 31.59 31.73 2.7M
2022-07-19 32.20 33.25 32.15 32.32 2.7M
2022-07-18 32.98 33.44 32.28 32.32 3.4M
2022-07-15 32.64 33.26 32.22 32.89 4.1M
2022-07-14 31.60 33.22 31.41 32.98 3.5M
2022-07-13 31.01 32.18 30.64 32.15 2.8M
2022-07-12 31.88 32.29 31.00 31.23 2.1M
2022-07-11 32.33 32.90 31.40 31.88 2.3M
2022-07-08 33.40 33.88 32.20 32.32 3.1M
2022-07-07 33.00 34.00 32.26 33.33 4.1M
2022-07-06 32.67 33.49 32.10 33.20 2.8M
2022-07-05 33.91 34.50 32.25 32.94 4.1M
2022-07-04 33.90 33.99 32.30 33.41 4.1M
2022-07-01 34.00 34.98 33.88 34.00 2.7M
2022-06-30 34.70 35.22 33.81 34.24 3.0M
2022-06-29 36.60 36.60 33.80 33.80 4.7M
2022-06-28 37.01 37.29 36.08 36.63 4.9M
2022-06-27 36.48 38.42 35.51 37.31 10.0M
2022-06-24 31.15 36.99 31.15 35.58 8.4M
2022-06-23 31.41 31.41 29.42 31.04 3.6M
2022-06-22 30.70 31.59 30.00 30.30 3.7M
2022-06-21 32.85 32.86 29.90 30.75 4.5M
2022-06-20 32.20 34.00 32.20 32.50 4.4M
2022-06-17 31.39 32.58 31.27 31.94 3.0M
2022-06-16 31.53 32.29 31.11 31.39 2.4M
2022-06-15 32.95 33.27 31.40 31.40 2.3M
2022-06-14 32.00 32.88 31.81 32.61 2.5M
2022-06-13 31.80 33.33 31.65 32.72 2.8M
2022-06-10 31.29 32.80 30.88 32.28 2.5M
2022-06-09 31.21 31.89 30.98 31.28 1.8M
2022-06-08 32.12 32.90 30.50 31.45 3.8M
2022-06-07 31.78 33.37 31.50 32.18 4.5M
2022-06-06 30.48 33.00 30.47 31.86 4.7M
2022-06-02 29.23 30.68 28.93 30.41 2.9M
2022-06-01 29.15 29.58 28.59 29.25 1.8M
2022-05-31 28.70 29.76 28.00 29.29 1.7M
2022-05-30 27.26 28.43 27.26 28.37 1.6M
2022-05-27 28.74 29.08 27.62 27.68 1.3M
2022-05-26 29.08 29.10 28.01 28.38 1.6M
2022-05-25 29.22 29.80 28.70 29.08 2.6M
2022-05-24 30.79 30.80 28.95 29.78 2.2M
2022-05-23 30.68 31.80 29.80 30.80 2.5M
2022-05-20 29.46 30.80 28.95 30.68 3.3M
2022-05-19 27.53 30.40 27.50 29.60 3.0M
2022-05-18 27.40 28.95 27.30 28.02 1.1M
2022-05-17 27.75 27.98 26.75 27.72 0.7M
2022-05-16 27.09 28.40 26.97 27.19 0.8M
2022-05-13 27.10 27.37 26.14 27.06 1.1M
2022-05-12 27.66 27.81 26.62 26.86 1.4M
2022-05-11 27.00 29.29 26.93 27.81 2.6M
2022-05-10 25.59 27.77 25.59 27.48 1.3M
2022-05-09 24.90 26.68 24.90 26.49 0.9M
2022-05-06 24.80 25.80 24.10 25.40 1.2M
2022-05-05 24.50 25.98 24.01 25.32 1.9M
2022-04-29 23.71 25.50 23.20 24.58 1.2M
2022-04-28 24.06 24.24 23.01 23.50 1.1M
2022-04-27 21.54 25.75 21.01 24.07 2.4M
2022-04-26 21.08 23.80 20.91 21.54 1.5M
2022-04-25 24.00 24.10 21.58 21.97 1.6M
2022-04-22 24.98 25.00 23.78 24.64 0.7M
2022-04-21 24.60 26.30 24.41 24.71 0.7M
2022-04-20 26.24 26.65 25.46 25.65 0.6M
2022-04-19 25.88 27.30 25.88 26.50 1.1M
2022-04-18 24.57 26.16 24.30 25.90 1.1M
2022-04-15 24.56 24.98 24.09 24.77 0.9M
2022-04-14 25.70 26.47 24.88 25.10 1.3M
2022-04-13 26.50 26.77 25.70 25.70 0.9M
2022-04-12 26.58 26.97 25.52 26.68 1.3M
2022-04-11 28.57 28.57 26.20 26.57 1.5M
2022-04-08 30.29 30.29 28.36 28.67 1.7M
2022-04-07 30.60 30.69 29.57 29.78 1.3M
2022-04-06 31.67 31.88 30.34 30.61 1.2M
2022-04-01 31.63 32.15 31.36 31.90 0.8M
2022-03-31 33.29 33.45 31.91 32.19 1.1M
2022-03-30 32.25 33.69 31.99 33.30 1.8M
2022-03-29 31.00 31.89 31.00 31.55 0.9M
2022-03-28 32.72 33.09 31.13 31.34 1.4M
2022-03-25 33.88 34.17 32.80 32.92 1.1M
2022-03-24 35.00 35.14 32.80 33.44 2.3M
2022-03-23 34.92 35.99 34.61 35.23 1.1M
2022-03-22 36.31 36.77 34.88 34.89 1.9M
2022-03-21 35.98 37.56 35.49 36.20 3.2M
2022-03-18 35.00 35.99 34.25 35.55 1.6M
2022-03-17 35.30 36.83 34.08 35.18 3.7M
2022-03-16 35.87 35.87 33.50 35.24 4.0M
2022-03-15 34.83 36.35 34.23 34.81 2.6M
2022-03-14 36.53 36.53 34.64 34.68 2.8M
2022-03-11 35.90 37.19 35.40 36.28 3.3M
2022-03-10 37.44 37.85 35.84 36.36 4.4M
2022-03-09 32.14 36.56 31.71 36.15 4.2M
2022-03-08 32.24 33.13 31.62 32.25 1.5M
2022-03-07 34.31 34.67 31.71 32.41 2.4M
2022-03-04 35.30 35.64 34.20 34.93 1.6M
2022-03-03 35.56 36.71 35.31 35.48 2.9M
2022-03-02 34.70 35.97 33.80 35.53 2.5M
2022-03-01 34.89 35.77 34.73 34.97 1.5M
2022-02-28 34.00 36.79 33.21 34.79 2.8M
2022-02-25 36.01 36.18 34.70 34.76 1.6M
2022-02-24 35.16 36.18 34.18 34.70 1.9M
2022-02-23 33.90 35.81 33.66 35.41 1.9M
2022-02-22 34.40 34.40 32.88 33.90 1.3M
2022-02-21 35.07 35.39 33.70 34.20 1.3M
2022-02-18 35.61 36.36 34.75 34.97 1.7M
2022-02-17 35.80 37.38 35.20 36.02 2.5M
2022-02-16 35.93 36.38 35.18 35.80 1.1M
2022-02-15 35.43 36.87 34.77 36.08 2.0M
2022-02-14 34.63 35.65 33.53 35.31 1.6M
2022-02-11 34.82 35.73 34.23 35.26 2.1M
2022-02-10 35.34 36.93 34.67 35.33 3.8M
2022-02-09 34.36 35.92 34.00 35.29 1.9M
2022-02-08 34.07 34.52 32.30 34.10 2.0M
2022-02-07 32.67 34.93 32.42 33.41 2.6M
2022-01-28 30.88 33.97 30.57 31.98 4.3M
2022-01-27 29.89 32.11 29.82 30.07 1.8M
2022-01-26 30.00 31.10 29.10 29.97 1.0M
2022-01-25 30.60 32.00 30.28 30.48 0.8M
2022-01-24 30.85 31.84 30.00 31.62 1.1M
2022-01-21 31.96 31.96 30.47 30.75 1.0M
2022-01-20 32.04 33.32 31.75 31.96 0.8M
2022-01-19 33.61 34.50 32.00 32.85 1.2M
2022-01-18 33.02 35.04 32.60 34.08 2.5M
2022-01-17 32.29 33.28 31.73 32.90 1.8M
2022-01-14 31.99 32.50 31.23 31.92 1.1M
2022-01-13 32.59 32.99 31.32 32.23 1.1M
2022-01-12 32.02 33.23 32.02 32.52 2.0M
2022-01-11 33.67 33.68 32.40 32.72 1.6M
2022-01-10 32.67 33.74 32.67 33.58 1.3M
2022-01-07 33.38 34.12 33.11 33.59 2.6M
2022-01-06 33.84 34.46 32.90 33.57 2.8M
2022-01-05 34.65 34.65 33.43 34.11 2.3M
2022-01-04 35.10 35.75 34.15 34.73 1.6M