茂硕电源（002660）历史行情
以下为茂硕电源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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.780 | 7.680 | 7.840 | 7.520 | -0.110 | -1.412% | 447.42万 | 0.34亿 | 1.292% |
| 2026-10-08 | 7.870 | 7.790 | 8.060 | 7.730 | -0.180 | -2.258% | 6.66万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.140 | 7.970 | 8.140 | 7.920 | -0.090 | -1.117% | 454.62万 | 0.36亿 | 1.313% |
| 2026-10-06 | 8.140 | 7.970 | 8.140 | 7.920 | -0.090 | -1.117% | 454.62万 | 0.36亿 | 1.313% |
| 2026-10-05 | 8.140 | 7.970 | 8.140 | 7.920 | -0.090 | -1.117% | 454.62万 | 0.36亿 | 1.313% |
| 2026-10-02 | 8.140 | 7.970 | 8.140 | 7.920 | -0.090 | -1.117% | 454.62万 | 0.36亿 | 1.313% |
| 2026-10-01 | 8.140 | 7.970 | 8.140 | 7.920 | -0.090 | -1.117% | 454.62万 | 0.36亿 | 1.313% |
| 2026-09-30 | 8.140 | 7.970 | 8.140 | 7.920 | -0.090 | -1.117% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.840 | 8.060 | 8.130 | 7.760 | 0.300 | 3.866% | 7.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.870 | 7.760 | 7.950 | 7.700 | -0.070 | -0.894% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.860 | 7.830 | 7.950 | 7.830 | -0.070 | -0.886% | 435.98万 | 0.34亿 | 1.259% |
| 2026-09-24 | 7.860 | 7.830 | 7.950 | 7.830 | -0.070 | -0.886% | 4.36万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.050 | 7.900 | 8.100 | 7.880 | -0.110 | -1.373% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.180 | 8.010 | 8.190 | 8.000 | -0.130 | -1.597% | 8.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.100 | 8.140 | 8.200 | 8.010 | 0.030 | 0.370% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.910 | 8.110 | 8.250 | 7.840 | 0.270 | 3.444% | 13.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.620 | 7.840 | 7.890 | 7.460 | 0.240 | 3.158% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.400 | 7.600 | 7.630 | 7.380 | 0.180 | 2.426% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.550 | 7.420 | 7.630 | 7.410 | -0.160 | -2.111% | 8.98万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.720 | 7.580 | 7.720 | 7.560 | -0.090 | -1.173% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.770 | 7.670 | 7.810 | 7.580 | -0.180 | -2.293% | 10.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.750 | 7.850 | 7.920 | 7.740 | -0.040 | -0.507% | 11.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.990 | 7.890 | 8.020 | 7.830 | -0.190 | -2.351% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.970 | 8.080 | 8.080 | 7.790 | 0.130 | 1.635% | 16.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.940 | 7.950 | 8.400 | 7.760 | 0.130 | 1.662% | 26.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.890 | 7.820 | 8.340 | 7.770 | -0.200 | -2.494% | 29.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.260 | 8.020 | 8.880 | 7.860 | -0.270 | -3.257% | 42.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.770 | 8.290 | 8.680 | 7.690 | 0.400 | 5.070% | 47.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.060 | 7.890 | 8.120 | 7.730 | -0.490 | -5.847% | 38.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.620 | 8.380 | 8.380 | 7.530 | 0.760 | 9.974% | 26.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.490 | 7.620 | 7.660 | 7.490 | 0.080 | 1.061% | 3.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.570 | 7.540 | 7.610 | 7.510 | -0.020 | -0.265% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.530 | 7.560 | 7.640 | 7.460 | -0.010 | -0.132% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.300 | 7.570 | 7.600 | 7.290 | 0.230 | 3.134% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.510 | 7.340 | 7.540 | 7.280 | -0.070 | -0.945% | 4.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.430 | 7.410 | 7.490 | 7.280 | -0.070 | -0.936% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.430 | 7.480 | 7.550 | 7.360 | 0.140 | 1.907% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.460 | 7.340 | 7.630 | 7.320 | -0.080 | -1.078% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.520 | 7.420 | 7.540 | 7.350 | -0.060 | -0.802% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.380 | 7.480 | 7.490 | 7.220 | 0.170 | 2.326% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.400 | 7.310 | 7.440 | 7.260 | -0.060 | -0.814% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.440 | 7.370 | 7.530 | 7.350 | -0.060 | -0.808% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.260 | 7.430 | 7.470 | 7.260 | 0.120 | 1.642% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.210 | 7.310 | 7.390 | 7.140 | 0.070 | 0.967% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.880 | 7.240 | 7.250 | 6.860 | 0.320 | 4.624% | 7.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.900 | 6.920 | 7.040 | 6.760 | -0.050 | -0.717% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.880 | 6.970 | 7.350 | 6.800 | 0.210 | 3.107% | 13.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.780 | 6.760 | 6.860 | 6.690 | -0.020 | -0.295% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.850 | 6.780 | 6.880 | 6.740 | -0.060 | -0.877% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.570 | 6.840 | 6.860 | 6.500 | 0.300 | 4.587% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.400 | 6.540 | 6.550 | 6.400 | 0.140 | 2.188% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.380 | 6.400 | 6.500 | 6.320 | -0.020 | -0.312% | 4.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.300 | 6.420 | 6.460 | 6.220 | 0.140 | 2.229% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.110 | 6.280 | 6.410 | 6.110 | 0.050 | 0.803% | 4.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.090 | 6.230 | 6.260 | 6.000 | 0.180 | 2.975% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.120 | 6.050 | 6.160 | 5.990 | -0.110 | -1.786% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.860 | 6.160 | 6.180 | 5.860 | 0.250 | 4.230% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.060 | 5.910 | 6.110 | 5.880 | -0.170 | -2.796% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.040 | 6.080 | 6.160 | 5.800 | 0.040 | 0.662% | 8.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.170 | 6.040 | 6.420 | 5.950 | -0.160 | -2.581% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.450 | 6.200 | 6.570 | 6.140 | -0.250 | -3.876% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.390 | 6.450 | 6.590 | 6.300 | 0.040 | 0.624% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.320 | 6.410 | 6.500 | 6.280 | 0.120 | 1.908% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.120 | 6.290 | 6.310 | 6.010 | 0.170 | 2.778% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.500 | 6.120 | 6.500 | 6.090 | -0.340 | -5.263% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.260 | 6.460 | 6.610 | 6.170 | 0.160 | 2.540% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.200 | 6.300 | 6.340 | 6.080 | 0.070 | 1.124% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.290 | 6.230 | 6.340 | 6.150 | -0.070 | -1.111% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.500 | 6.300 | 6.520 | 6.250 | -0.210 | -3.226% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.660 | 6.510 | 6.750 | 6.480 | -0.150 | -2.252% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.630 | 6.660 | 6.720 | 6.530 | 0.100 | 1.524% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.640 | 6.560 | 6.790 | 6.520 | -0.090 | -1.353% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.510 | 6.650 | 6.710 | 6.350 | 0.150 | 2.308% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.440 | 6.500 | 6.650 | 6.310 | -0.010 | -0.154% | 6.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.570 | 6.510 | 6.610 | 6.260 | -0.060 | -0.913% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.610 | 6.570 | 6.780 | 6.490 | -0.100 | -1.499% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.940 | 6.670 | 6.940 | 6.650 | -0.270 | -3.890% | 6.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.130 | 6.940 | 7.200 | 6.780 | -0.200 | -2.801% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.000 | 7.140 | 7.250 | 6.940 | 0.080 | 1.133% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.000 | 7.060 | 7.090 | 6.730 | 0.010 | 0.142% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.990 | 7.050 | 7.130 | 6.880 | -0.030 | -0.424% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.340 | 7.080 | 7.460 | 7.040 | -0.330 | -4.453% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.210 | 7.410 | 7.460 | 7.110 | 0.150 | 2.066% | 6.26万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.200 | 7.260 | 7.380 | 7.130 | 0.090 | 1.255% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.270 | 7.170 | 7.380 | 7.100 | -0.010 | -0.139% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.240 | 7.180 | 7.260 | 7.020 | -0.060 | -0.829% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.450 | 7.240 | 7.500 | 7.140 | -0.230 | -3.079% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.380 | 7.470 | 7.970 | 7.240 | 0.170 | 2.329% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.460 | 7.300 | 7.640 | 7.160 | -0.350 | -4.575% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.490 | 7.650 | 7.840 | 7.300 | 0.150 | 2.000% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.630 | 7.500 | 7.710 | 7.450 | -0.190 | -2.471% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.760 | 7.690 | 7.970 | 7.600 | -0.080 | -1.030% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.000 | 7.770 | 8.050 | 7.650 | -0.230 | -2.875% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.650 | 8.000 | 8.180 | 7.600 | 0.340 | 4.439% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.120 | 7.660 | 8.170 | 7.620 | -0.430 | -5.315% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.970 | 8.090 | 8.180 | 7.830 | 0.130 | 1.633% | 6.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.230 | 7.960 | 8.280 | 7.910 | -0.260 | -3.163% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.390 | 8.220 | 8.450 | 8.100 | -0.190 | -2.259% | 6.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.650 | 8.410 | 8.730 | 8.310 | -0.260 | -2.999% | 6.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.510 | 8.670 | 8.780 | 8.320 | 0.250 | 2.969% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.830 | 8.420 | 8.950 | 8.380 | -0.340 | -3.881% | 6.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.950 | 8.760 | 8.980 | 8.720 | -0.260 | -2.882% | 4.76万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.930 | 9.020 | 9.030 | 8.800 | 0.120 | 1.348% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.880 | 8.900 | 8.960 | 8.700 | 0.060 | 0.679% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.890 | 8.840 | 8.990 | 8.780 | -0.050 | -0.562% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.020 | 8.890 | 9.020 | 8.840 | -0.090 | -1.002% | 4.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.910 | 8.980 | 9.060 | 8.820 | 0.070 | 0.786% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.060 | 8.910 | 9.060 | 8.850 | -0.130 | -1.438% | 3.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.020 | 9.040 | 9.060 | 8.940 | 0.070 | 0.780% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.030 | 8.970 | 9.030 | 8.870 | 0.020 | 0.223% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.900 | 8.950 | 9.030 | 8.830 | 0.050 | 0.562% | 5.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.030 | 8.900 | 9.100 | 8.820 | -0.040 | -0.447% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.890 | 8.940 | 9.030 | 8.880 | 0.010 | 0.112% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.770 | 8.930 | 9.040 | 8.720 | 0.150 | 1.708% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.800 | 8.780 | 8.820 | 8.700 | -0.050 | -0.566% | 3.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.590 | 8.830 | 8.890 | 8.440 | 0.230 | 2.674% | 6.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.450 | 8.600 | 8.670 | 8.360 | 0.100 | 1.176% | 4.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.710 | 8.500 | 8.740 | 8.450 | -0.210 | -2.411% | 4.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.700 | 8.710 | 8.770 | 8.660 | -0.050 | -0.571% | 3.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.730 | 8.760 | 8.810 | 8.690 | -0.010 | -0.114% | 3.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.620 | 8.770 | 8.780 | 8.590 | 0.140 | 1.622% | 4.00万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.600 | 8.630 | 8.690 | 8.570 | 0.000 | 0.000% | 3.69万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.550 | 8.630 | 8.650 | 8.460 | 0.110 | 1.291% | 3.43万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.650 | 8.520 | 8.690 | 8.510 | -0.120 | -1.389% | 3.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.670 | 8.640 | 8.700 | 8.520 | 0.040 | 0.465% | 3.47万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.560 | 8.600 | 8.650 | 8.510 | 0.000 | 0.000% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.580 | 8.620 | 8.700 | 8.560 | 0.000 | 0.000% | 4.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.570 | 8.510 | 8.620 | 8.470 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.580 | 8.630 | 8.690 | 8.500 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.060 | 8.420 | 8.580 | 8.010 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.340 | 8.040 | 8.350 | 8.000 | 0.000 | 0.000% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.550 | 8.290 | 8.580 | 8.220 | 0.000 | 0.000% | 5.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.650 | 8.550 | 8.700 | 8.430 | 0.000 | 0.000% | 6.13万 | 0.00亿 | 0.000% |