明牌珠宝（002574）历史行情
以下为明牌珠宝近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.940 | 5.040 | 5.100 | 4.800 | 0.070 | 1.408% | 755.51万 | 0.38亿 | 1.431% |
| 2026-10-12 | 5.120 | 4.970 | 5.140 | 4.970 | -0.150 | -2.930% | 6.63万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.930 | 5.120 | 5.140 | 4.850 | 0.150 | 3.018% | 10.83万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.990 | 4.970 | 5.050 | 4.930 | -0.010 | -0.201% | 4.66万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.050 | 4.980 | 5.060 | 4.930 | -0.070 | -1.386% | 709.04万 | 0.35亿 | 1.343% |
| 2026-10-06 | 5.050 | 4.980 | 5.060 | 4.930 | -0.070 | -1.386% | 709.04万 | 0.35亿 | 1.343% |
| 2026-10-05 | 5.050 | 4.980 | 5.060 | 4.930 | -0.070 | -1.386% | 709.04万 | 0.35亿 | 1.343% |
| 2026-10-02 | 5.050 | 4.980 | 5.060 | 4.930 | -0.070 | -1.386% | 709.04万 | 0.35亿 | 1.343% |
| 2026-10-01 | 5.050 | 4.980 | 5.060 | 4.930 | -0.070 | -1.386% | 709.04万 | 0.35亿 | 1.343% |
| 2026-09-30 | 5.050 | 4.980 | 5.060 | 4.930 | -0.070 | -1.386% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.940 | 5.050 | 5.090 | 4.860 | 0.110 | 2.227% | 11.56万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.970 | 4.940 | 4.990 | 4.880 | -0.030 | -0.604% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.000 | 4.970 | 5.050 | 4.940 | -0.050 | -0.996% | 517.80万 | 0.26亿 | 0.981% |
| 2026-09-24 | 5.000 | 4.970 | 5.050 | 4.940 | -0.050 | -0.996% | 5.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.100 | 5.020 | 5.120 | 5.010 | -0.090 | -1.761% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.130 | 5.110 | 5.140 | 5.030 | -0.020 | -0.390% | 10.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.050 | 5.130 | 5.130 | 5.020 | 0.100 | 1.988% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.050 | 5.030 | 5.130 | 5.010 | 0.000 | 0.000% | 7.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.030 | 5.030 | 5.070 | 4.900 | 0.000 | 0.000% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.870 | 5.030 | 5.060 | 4.820 | 0.150 | 3.074% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.060 | 4.880 | 5.090 | 4.880 | -0.180 | -3.557% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.060 | 5.060 | 5.110 | 5.000 | -0.020 | -0.394% | 6.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.200 | 5.080 | 5.270 | 5.020 | -0.180 | -3.422% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.280 | 5.260 | 5.350 | 5.220 | -0.030 | -0.567% | 11.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.230 | 5.290 | 5.340 | 5.170 | 0.030 | 0.570% | 11.84万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.190 | 5.260 | 5.480 | 5.180 | 0.110 | 2.136% | 13.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.180 | 5.150 | 5.240 | 5.100 | -0.040 | -0.771% | 11.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.180 | 5.190 | 5.350 | 5.120 | 0.100 | 1.965% | 16.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.310 | 5.090 | 5.370 | 5.080 | -0.180 | -3.416% | 18.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.160 | 5.270 | 5.630 | 5.100 | 0.060 | 1.152% | 28.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.090 | 5.210 | 5.300 | 5.030 | 0.110 | 2.157% | 18.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.150 | 5.100 | 5.180 | 4.950 | -0.150 | -2.857% | 24.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.080 | 5.250 | 5.390 | 5.080 | 0.140 | 2.740% | 28.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.950 | 5.110 | 5.180 | 4.900 | 0.110 | 2.200% | 30.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.700 | 5.000 | 5.140 | 4.700 | 0.010 | 0.200% | 38.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.950 | 4.990 | 5.250 | 4.900 | 0.220 | 4.612% | 42.11万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.740 | 4.770 | 4.880 | 4.700 | 0.050 | 1.059% | 19.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.650 | 4.720 | 4.720 | 4.580 | 0.060 | 1.288% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.540 | 4.660 | 4.700 | 4.540 | 0.130 | 2.870% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.610 | 4.530 | 4.640 | 4.520 | -0.110 | -2.371% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.660 | 4.640 | 4.700 | 4.580 | 0.000 | 0.000% | 5.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.650 | 4.640 | 4.700 | 4.570 | 0.080 | 1.754% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.610 | 4.560 | 4.620 | 4.520 | -0.030 | -0.654% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.680 | 4.590 | 4.700 | 4.580 | -0.090 | -1.923% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.630 | 4.680 | 4.710 | 4.620 | 0.030 | 0.645% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.710 | 4.650 | 4.720 | 4.630 | -0.050 | -1.064% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.580 | 4.700 | 4.720 | 4.540 | 0.140 | 3.070% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.530 | 4.560 | 4.570 | 4.440 | -0.030 | -0.654% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.650 | 4.590 | 4.690 | 4.490 | 0.040 | 0.879% | 10.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.560 | 4.550 | 4.620 | 4.480 | 0.020 | 0.442% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.560 | 4.530 | 4.610 | 4.490 | -0.010 | -0.220% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.470 | 4.540 | 4.570 | 4.440 | 0.070 | 1.566% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.360 | 4.470 | 4.480 | 4.350 | 0.100 | 2.288% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.350 | 4.370 | 4.470 | 4.320 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.270 | 4.370 | 4.380 | 4.270 | 0.100 | 2.342% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.210 | 4.270 | 4.320 | 4.180 | 0.060 | 1.425% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.150 | 4.210 | 4.270 | 4.110 | 0.080 | 1.937% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.230 | 4.130 | 4.260 | 4.090 | -0.120 | -2.824% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.090 | 4.250 | 4.270 | 4.080 | 0.140 | 3.406% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.080 | 4.110 | 4.170 | 4.040 | 0.000 | 0.000% | 7.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.170 | 4.110 | 4.180 | 3.980 | -0.070 | -1.675% | 12.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.260 | 4.180 | 4.360 | 4.110 | -0.080 | -1.878% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.380 | 4.260 | 4.500 | 4.230 | -0.150 | -3.401% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.400 | 4.410 | 4.460 | 4.290 | 0.050 | 1.147% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.270 | 4.360 | 4.430 | 4.260 | 0.080 | 1.869% | 8.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.170 | 4.280 | 4.300 | 4.100 | 0.100 | 2.392% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.330 | 4.180 | 4.340 | 4.160 | -0.110 | -2.564% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.210 | 4.290 | 4.450 | 4.130 | 0.070 | 1.659% | 16.78万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.180 | 4.220 | 4.250 | 4.100 | 0.030 | 0.716% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.110 | 4.190 | 4.220 | 4.060 | 0.050 | 1.208% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.280 | 4.140 | 4.280 | 4.120 | -0.120 | -2.817% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.320 | 4.260 | 4.390 | 4.250 | -0.070 | -1.617% | 9.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.230 | 4.330 | 4.380 | 4.230 | 0.140 | 3.341% | 13.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.180 | 4.190 | 4.300 | 4.150 | -0.010 | -0.238% | 11.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.160 | 4.200 | 4.230 | 4.110 | 0.050 | 1.205% | 22.49万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.230 | 4.150 | 4.270 | 4.120 | -0.100 | -2.353% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.260 | 4.250 | 4.300 | 4.090 | -0.020 | -0.468% | 6.71万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.340 | 4.270 | 4.350 | 4.180 | -0.050 | -1.157% | 9.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.370 | 4.320 | 4.380 | 4.250 | -0.050 | -1.144% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.540 | 4.370 | 4.600 | 4.330 | -0.180 | -3.956% | 9.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.580 | 4.550 | 4.700 | 4.530 | -0.030 | -0.655% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.540 | 4.580 | 4.590 | 4.350 | 0.030 | 0.659% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.570 | 4.550 | 4.620 | 4.500 | -0.060 | -1.302% | 4.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.650 | 4.610 | 4.690 | 4.560 | -0.090 | -1.915% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.740 | 4.700 | 4.750 | 4.610 | -0.040 | -0.844% | 4.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.760 | 4.740 | 4.920 | 4.690 | -0.010 | -0.211% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.650 | 4.750 | 4.770 | 4.590 | 0.120 | 2.592% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.630 | 4.630 | 4.690 | 4.560 | -0.050 | -1.068% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.740 | 4.680 | 4.770 | 4.590 | -0.090 | -1.887% | 7.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.720 | 4.770 | 4.810 | 4.660 | 0.060 | 1.274% | 6.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.800 | 4.710 | 4.890 | 4.640 | -0.180 | -3.681% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.810 | 4.890 | 4.980 | 4.740 | 0.080 | 1.663% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.900 | 4.810 | 4.950 | 4.750 | -0.110 | -2.236% | 8.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.000 | 4.920 | 5.010 | 4.890 | -0.090 | -1.796% | 6.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.110 | 5.010 | 5.150 | 4.950 | -0.090 | -1.765% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.000 | 5.100 | 5.150 | 4.890 | 0.090 | 1.796% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.060 | 5.010 | 5.140 | 5.000 | -0.050 | -0.988% | 7.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.030 | 5.060 | 5.090 | 4.930 | 0.030 | 0.596% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.180 | 5.030 | 5.200 | 4.980 | -0.150 | -2.896% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.270 | 5.180 | 5.290 | 5.130 | -0.090 | -1.708% | 8.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.360 | 5.270 | 5.470 | 5.210 | -0.060 | -1.126% | 8.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.320 | 5.330 | 5.390 | 5.210 | 0.070 | 1.331% | 6.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.480 | 5.260 | 5.550 | 5.240 | -0.170 | -3.131% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.580 | 5.430 | 5.580 | 5.370 | -0.150 | -2.688% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.610 | 5.580 | 5.630 | 5.490 | 0.050 | 0.904% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.550 | 5.530 | 5.550 | 5.440 | 0.020 | 0.363% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.580 | 5.510 | 5.610 | 5.460 | -0.090 | -1.607% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.740 | 5.600 | 5.770 | 5.570 | -0.100 | -1.754% | 6.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.700 | 5.700 | 5.760 | 5.660 | 0.010 | 0.176% | 7.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.810 | 5.690 | 5.840 | 5.670 | -0.120 | -2.065% | 7.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.850 | 5.810 | 5.890 | 5.720 | -0.040 | -0.684% | 8.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.700 | 5.850 | 5.870 | 5.640 | 0.140 | 2.452% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.710 | 5.710 | 5.880 | 5.690 | 0.020 | 0.351% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.710 | 5.690 | 5.730 | 5.650 | -0.020 | -0.350% | 9.25万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.660 | 5.710 | 5.770 | 5.640 | 0.030 | 0.528% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.570 | 5.680 | 5.740 | 5.520 | 0.110 | 1.975% | 17.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.430 | 5.570 | 5.720 | 5.420 | 0.170 | 3.148% | 23.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.320 | 5.400 | 5.410 | 5.170 | 0.080 | 1.504% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.300 | 5.320 | 5.360 | 5.210 | 0.020 | 0.377% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.380 | 5.300 | 5.400 | 5.250 | -0.090 | -1.670% | 6.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.410 | 5.390 | 5.430 | 5.340 | -0.040 | -0.737% | 6.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.450 | 5.430 | 5.470 | 5.380 | -0.030 | -0.549% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.420 | 5.460 | 5.500 | 5.380 | 0.040 | 0.738% | 5.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.570 | 5.420 | 5.590 | 5.380 | -0.150 | -2.693% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.510 | 5.570 | 5.600 | 5.480 | 0.070 | 1.273% | 5.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.590 | 5.500 | 5.590 | 5.480 | 0.000 | 0.000% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.640 | 5.570 | 5.660 | 5.500 | -0.040 | -0.713% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.640 | 5.610 | 5.650 | 5.560 | 0.000 | 0.000% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.650 | 5.630 | 5.710 | 5.600 | 0.000 | 0.000% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.750 | 5.600 | 5.750 | 5.580 | 0.000 | 0.000% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.680 | 5.770 | 5.770 | 5.630 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.420 | 5.570 | 5.590 | 5.370 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.660 | 5.400 | 5.670 | 5.370 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.700 | 5.630 | 5.770 | 5.590 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.800 | 5.720 | 5.830 | 5.660 | 0.000 | 0.000% | 6.73万 | 0.00亿 | 0.000% |