蒙娜丽莎（002918）历史行情

以下为蒙娜丽莎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
2026-10-08	10.550	10.650	11.010	10.510	0.010	0.094%	1,189.27万	1.28亿	5.552%
2026-10-07	10.580	10.640	10.760	10.240	0.120	1.141%	1,084.26万	1.14亿	5.062%
2026-10-06	10.580	10.640	10.760	10.240	0.120	1.141%	1,084.26万	1.14亿	5.062%
2026-10-05	10.580	10.640	10.760	10.240	0.120	1.141%	1,084.26万	1.14亿	5.062%
2026-10-02	10.580	10.640	10.760	10.240	0.120	1.141%	1,084.26万	1.14亿	5.062%
2026-10-01	10.580	10.640	10.760	10.240	0.120	1.141%	1,084.26万	1.14亿	5.062%
2026-09-30	10.580	10.640	10.760	10.240	0.120	1.141%	10.84万	0.00亿	0.000%
2026-09-29	10.400	10.520	10.620	10.310	-0.050	-0.473%	11.97万	0.00亿	0.000%
2026-09-28	10.660	10.570	11.220	10.490	0.010	0.095%	18.13万	0.00亿	0.000%
2026-09-27	10.540	10.560	10.880	10.470	-0.300	-2.762%	1,914.34万	2.03亿	8.937%
2026-09-24	10.540	10.560	10.880	10.470	-0.300	-2.762%	19.14万	0.00亿	0.000%
2026-09-23	11.350	10.860	11.540	10.830	-0.470	-4.148%	23.81万	0.00亿	0.000%
2026-09-22	11.410	11.330	11.420	11.180	0.020	0.177%	18.80万	0.00亿	0.000%
2026-09-21	11.180	11.310	11.350	11.050	0.210	1.892%	20.54万	0.00亿	0.000%
2026-09-18	11.090	11.100	11.200	11.000	0.060	0.543%	16.94万	0.00亿	0.000%
2026-09-17	11.030	11.040	11.200	10.900	-0.100	-0.898%	15.08万	0.00亿	0.000%
2026-09-16	11.230	11.140	11.350	11.060	-0.170	-1.503%	19.36万	0.00亿	0.000%
2026-09-15	11.700	11.310	11.700	11.260	-0.390	-3.333%	30.91万	0.00亿	0.000%
2026-09-14	10.800	11.700	11.700	10.450	1.060	9.962%	32.33万	0.00亿	0.000%
2026-09-11	11.180	10.640	11.230	10.500	-0.600	-5.338%	24.12万	0.00亿	0.000%
2026-09-10	10.700	11.240	11.750	10.580	0.490	4.558%	34.91万	0.00亿	0.000%
2026-09-09	11.000	10.750	11.020	10.640	-0.240	-2.184%	11.50万	0.00亿	0.000%
2026-09-08	10.920	10.990	11.060	10.840	0.080	0.733%	10.18万	0.00亿	0.000%
2026-09-07	10.980	10.910	11.140	10.900	-0.030	-0.274%	11.36万	0.00亿	0.000%
2026-09-04	11.080	10.940	11.260	10.850	-0.080	-0.726%	15.39万	0.00亿	0.000%
2026-09-03	11.260	11.020	11.310	11.020	-0.200	-1.783%	19.21万	0.00亿	0.000%
2026-09-02	11.480	11.220	11.750	11.060	-0.490	-4.184%	28.42万	0.00亿	0.000%
2026-09-01	11.390	11.710	12.000	11.180	0.210	1.826%	46.62万	0.00亿	0.000%
2026-08-31	12.100	11.500	12.460	11.330	0.170	1.500%	58.56万	0.00亿	0.000%
2026-08-28	10.400	11.330	11.330	10.280	1.030	10.000%	23.35万	0.00亿	0.000%
2026-08-27	10.030	10.300	10.300	10.000	0.230	2.284%	10.80万	0.00亿	0.000%
2026-08-26	10.190	10.070	10.190	9.950	-0.060	-0.592%	8.39万	0.00亿	0.000%
2026-08-25	9.680	10.130	10.210	9.680	0.320	3.262%	10.03万	0.00亿	0.000%
2026-08-24	10.130	9.810	10.200	9.710	-0.320	-3.159%	8.79万	0.00亿	0.000%
2026-08-21	9.910	10.130	10.170	9.740	0.140	1.401%	9.09万	0.00亿	0.000%
2026-08-20	9.820	9.990	10.140	9.800	0.210	2.147%	10.39万	0.00亿	0.000%
2026-08-19	10.120	9.780	10.300	9.750	-0.290	-2.880%	14.69万	0.00亿	0.000%
2026-08-18	10.300	10.070	10.330	10.010	-0.410	-3.912%	18.68万	0.00亿	0.000%
2026-08-17	10.000	10.480	10.850	9.890	0.510	5.115%	21.34万	0.00亿	0.000%
2026-08-14	10.000	9.970	10.040	9.740	-0.040	-0.400%	8.22万	0.00亿	0.000%
2026-08-13	10.220	10.010	10.300	9.960	-0.120	-1.185%	11.19万	0.00亿	0.000%
2026-08-12	9.880	10.130	10.140	9.840	0.250	2.530%	10.49万	0.00亿	0.000%
2026-08-11	9.870	9.880	10.030	9.750	-0.130	-1.299%	11.23万	0.00亿	0.000%
2026-08-10	9.900	10.010	10.100	9.730	0.230	2.352%	15.30万	0.00亿	0.000%
2026-08-07	9.730	9.780	9.970	9.430	0.020	0.205%	14.69万	0.00亿	0.000%
2026-08-06	9.580	9.760	9.830	9.510	0.130	1.350%	12.26万	0.00亿	0.000%
2026-08-05	9.570	9.630	9.750	9.460	0.030	0.313%	9.95万	0.00亿	0.000%
2026-08-04	9.640	9.600	9.680	9.400	0.070	0.735%	10.88万	0.00亿	0.000%
2026-08-03	9.350	9.530	9.650	9.350	0.360	3.926%	13.19万	0.00亿	0.000%
2026-07-31	9.170	9.170	9.320	9.080	0.170	1.889%	12.82万	0.00亿	0.000%
2026-07-30	9.290	9.000	9.320	8.930	-0.380	-4.051%	13.41万	0.00亿	0.000%
2026-07-29	9.130	9.380	9.450	9.130	0.170	1.846%	17.16万	0.00亿	0.000%
2026-07-28	9.240	9.210	9.300	9.060	-0.120	-1.286%	18.21万	0.00亿	0.000%
2026-07-27	8.460	9.330	9.330	8.430	0.850	10.024%	9.89万	0.00亿	0.000%
2026-07-24	8.690	8.480	8.770	8.470	-0.280	-3.196%	6.74万	0.00亿	0.000%
2026-07-23	8.560	8.760	8.790	8.480	0.230	2.696%	7.38万	0.00亿	0.000%
2026-07-22	8.550	8.530	8.750	8.440	-0.030	-0.350%	10.22万	0.00亿	0.000%
2026-07-21	8.700	8.560	8.900	8.040	-0.110	-1.269%	18.00万	0.00亿	0.000%
2026-07-20	9.150	8.670	9.210	8.540	-0.370	-4.093%	14.34万	0.00亿	0.000%
2026-07-17	9.360	9.040	9.510	8.990	-0.320	-3.419%	13.46万	0.00亿	0.000%
2026-07-16	9.270	9.360	9.620	9.160	0.010	0.107%	10.74万	0.00亿	0.000%
2026-07-15	9.150	9.350	9.440	8.950	0.500	5.650%	17.49万	0.00亿	0.000%
2026-07-14	8.710	8.850	8.880	8.560	0.100	1.143%	8.06万	0.00亿	0.000%
2026-07-13	9.380	8.750	9.460	8.720	-0.650	-6.915%	10.38万	0.00亿	0.000%
2026-07-10	9.160	9.400	9.690	9.100	0.230	2.508%	12.04万	0.00亿	0.000%
2026-07-09	9.300	9.170	9.330	8.890	-0.070	-0.758%	8.11万	0.00亿	0.000%
2026-07-08	9.590	9.240	9.590	9.220	-0.330	-3.448%	7.32万	0.00亿	0.000%
2026-07-07	10.000	9.570	10.020	9.530	-0.430	-4.300%	8.29万	0.00亿	0.000%
2026-07-06	10.290	10.000	10.470	10.000	-0.290	-2.818%	7.88万	0.00亿	0.000%
2026-07-03	10.240	10.290	10.530	10.100	0.150	1.479%	9.88万	0.00亿	0.000%
2026-07-02	10.250	10.140	10.440	10.090	-0.110	-1.073%	11.41万	0.00亿	0.000%
2026-07-01	10.050	10.250	10.390	10.000	0.200	1.990%	11.69万	0.00亿	0.000%
2026-06-30	9.980	10.050	10.090	9.820	0.080	0.802%	10.63万	0.00亿	0.000%
2026-06-29	10.140	9.970	10.560	9.720	0.020	0.201%	12.92万	0.00亿	0.000%
2026-06-26	10.190	9.950	10.310	9.860	-0.290	-2.832%	11.44万	0.00亿	0.000%
2026-06-25	10.620	10.240	10.750	10.140	-0.440	-4.120%	13.49万	0.00亿	0.000%
2026-06-24	10.960	10.680	11.050	10.540	-0.340	-3.085%	13.52万	0.00亿	0.000%
2026-06-23	11.200	11.020	11.470	11.000	-0.090	-0.810%	18.24万	0.00亿	0.000%
2026-06-22	11.630	11.110	12.000	10.960	-0.320	-2.800%	26.44万	0.00亿	0.000%
2026-06-18	12.230	11.430	12.690	11.360	-1.020	-8.193%	39.91万	0.00亿	0.000%
2026-06-17	11.210	12.450	12.450	11.130	1.140	10.080%	26.79万	0.00亿	0.000%
2026-06-16	11.470	11.310	11.500	11.060	-0.160	-1.395%	16.88万	0.00亿	0.000%
2026-06-15	11.620	11.470	11.970	11.390	-0.100	-0.864%	12.53万	0.00亿	0.000%
2026-06-12	11.750	11.570	11.920	11.430	0.010	0.087%	12.56万	0.00亿	0.000%
2026-06-11	11.430	11.560	11.820	11.220	-0.030	-0.259%	11.03万	0.00亿	0.000%
2026-06-10	11.800	11.590	12.180	11.410	-0.350	-2.931%	11.62万	0.00亿	0.000%
2026-06-09	11.740	11.940	12.020	11.290	0.350	3.020%	16.59万	0.00亿	0.000%
2026-06-08	11.630	11.590	12.290	11.450	-0.630	-5.155%	15.22万	0.00亿	0.000%
2026-06-05	12.270	12.220	12.710	11.750	-0.120	-0.972%	17.00万	0.00亿	0.000%
2026-06-04	12.480	12.340	12.650	12.070	-0.330	-2.605%	16.39万	0.00亿	0.000%
2026-06-03	12.610	12.670	13.060	12.460	0.300	2.425%	24.74万	0.00亿	0.000%
2026-06-02	12.700	12.370	13.170	12.270	-0.480	-3.735%	29.54万	0.00亿	0.000%
2026-06-01	12.420	12.850	13.520	12.040	-0.530	-3.961%	35.12万	0.00亿	0.000%
2026-05-29	15.310	13.380	15.780	13.380	-1.500	-10.081%	38.15万	0.00亿	0.000%
2026-05-28	13.590	14.880	14.880	13.510	1.360	10.059%	14.28万	0.00亿	0.000%
2026-05-27	13.920	13.520	13.940	13.200	-0.420	-3.013%	25.53万	0.00亿	0.000%
2026-05-26	14.470	13.940	14.800	13.550	-0.680	-4.651%	35.33万	0.00亿	0.000%
2026-05-25	14.330	14.620	15.570	13.090	0.070	0.481%	57.73万	0.00亿	0.000%
2026-05-22	13.710	14.550	14.920	13.250	0.620	4.451%	39.97万	0.00亿	0.000%
2026-05-21	14.070	13.930	15.420	13.880	-1.080	-7.195%	53.64万	0.00亿	0.000%
2026-05-20	17.300	15.010	17.600	15.010	-1.680	-10.066%	44.07万	0.00亿	0.000%
2026-05-19	16.200	16.690	17.970	15.820	0.000	0.000%	63.68万	0.00亿	0.000%
2026-05-18	17.470	16.690	17.890	16.690	-1.860	-10.027%	20.11万	0.00亿	0.000%
2026-05-15	18.550	18.550	18.550	17.520	1.690	10.024%	47.67万	0.00亿	0.000%
2026-05-14	16.120	16.860	16.860	15.910	1.540	10.052%	26.57万	0.00亿	0.000%
2026-05-13	14.170	15.320	15.320	13.440	1.400	10.057%	51.81万	0.00亿	0.000%
2026-05-12	13.920	13.920	13.920	13.920	1.270	10.040%	4.02万	0.00亿	0.000%
2026-05-11	12.650	12.650	12.650	12.650	1.160	10.096%	7.67万	0.00亿	0.000%
2026-05-08	10.450	11.490	11.490	10.410	1.050	10.057%	15.28万	0.00亿	0.000%
2026-05-07	10.580	10.440	10.680	10.390	-0.090	-0.855%	7.68万	0.00亿	0.000%
2026-05-06	10.820	10.530	11.030	10.480	-0.230	-2.138%	10.42万	0.00亿	0.000%
2026-04-30	11.100	10.760	11.150	10.660	-0.330	-2.976%	7.19万	0.00亿	0.000%
2026-04-29	11.330	11.090	11.380	11.080	-0.230	-2.032%	6.05万	0.00亿	0.000%
2026-04-28	11.210	11.320	11.570	11.040	0.120	1.071%	6.38万	0.00亿	0.000%
2026-04-27	11.290	11.200	11.290	10.790	-0.080	-0.709%	5.96万	0.00亿	0.000%
2026-04-24	11.380	11.280	11.400	11.150	-0.070	-0.617%	3.87万	0.00亿	0.000%
2026-04-23	11.400	11.350	11.470	11.230	-0.070	-0.613%	3.77万	0.00亿	0.000%
2026-04-22	11.500	11.420	11.570	11.300	-0.120	-1.040%	5.46万	0.00亿	0.000%
2026-04-21	11.720	11.540	11.740	11.420	-0.140	-1.199%	5.28万	0.00亿	0.000%
2026-04-20	11.700	11.680	11.900	11.600	-0.040	-0.341%	5.91万	0.00亿	0.000%
2026-04-17	11.820	11.720	11.850	11.600	-0.080	-0.678%	5.24万	0.00亿	0.000%
2026-04-16	11.450	11.800	12.040	11.420	0.350	3.057%	7.70万	0.00亿	0.000%
2026-04-15	11.720	11.450	11.720	11.420	-0.240	-2.053%	6.13万	0.00亿	0.000%
2026-04-14	11.560	11.690	11.770	11.350	0.220	1.918%	6.63万	0.00亿	0.000%
2026-04-13	11.740	11.470	12.030	11.320	-0.420	-3.532%	9.70万	0.00亿	0.000%
2026-04-10	11.280	11.890	11.940	11.170	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-09	11.330	11.180	11.380	11.100	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-08	11.010	11.410	11.490	10.930	0.000	0.000%	6.79万	0.00亿	0.000%
2026-04-07	10.870	10.890	11.040	10.710	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-03	10.980	10.700	11.130	10.660	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-02	11.170	10.990	11.280	10.910	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-01	11.200	11.240	11.340	11.080	0.000	0.000%	5.13万	0.00亿	0.000%