铭利达（301268）历史行情

以下为铭利达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
2026-10-02	11.840	11.780	12.130	11.740	0.040	0.341%	236.34万	0.28亿	0.652%
2026-10-01	11.840	11.780	12.130	11.740	0.040	0.341%	236.34万	0.28亿	0.652%
2026-09-30	11.840	11.780	12.130	11.740	0.040	0.341%	2.36万	0.00亿	0.000%
2026-09-29	11.570	11.740	11.890	11.560	0.110	0.946%	3.12万	0.00亿	0.000%
2026-09-28	12.040	11.630	12.060	11.480	-0.380	-3.164%	3.16万	0.00亿	0.000%
2026-09-27	12.100	12.010	12.390	11.950	-0.120	-0.989%	285.81万	0.35亿	0.788%
2026-09-24	12.100	12.010	12.390	11.950	-0.120	-0.989%	2.86万	0.00亿	0.000%
2026-09-23	12.250	12.130	12.480	12.120	-0.120	-0.980%	4.35万	0.00亿	0.000%
2026-09-22	11.970	12.250	12.520	11.930	0.330	2.768%	4.92万	0.00亿	0.000%
2026-09-21	11.890	11.920	12.020	11.830	0.100	0.846%	2.55万	0.00亿	0.000%
2026-09-18	11.860	11.820	12.090	11.820	0.040	0.340%	2.48万	0.00亿	0.000%
2026-09-17	11.770	11.780	11.900	11.580	0.000	0.000%	1.76万	0.00亿	0.000%
2026-09-16	11.600	11.780	11.780	11.460	0.180	1.552%	1.85万	0.00亿	0.000%
2026-09-15	11.780	11.600	11.850	11.600	-0.190	-1.612%	2.08万	0.00亿	0.000%
2026-09-14	11.690	11.790	11.910	11.580	0.070	0.597%	2.75万	0.00亿	0.000%
2026-09-11	12.150	11.720	12.150	11.580	-0.440	-3.618%	3.48万	0.00亿	0.000%
2026-09-10	12.400	12.160	12.400	12.100	-0.270	-2.172%	2.36万	0.00亿	0.000%
2026-09-09	12.640	12.430	12.650	12.380	-0.190	-1.506%	2.02万	0.00亿	0.000%
2026-09-08	12.700	12.620	12.720	12.480	-0.060	-0.473%	2.27万	0.00亿	0.000%
2026-09-07	13.050	12.680	13.050	12.650	-0.150	-1.169%	3.33万	0.00亿	0.000%
2026-09-04	13.050	12.830	13.220	12.760	-0.160	-1.232%	2.61万	0.00亿	0.000%
2026-09-03	13.060	12.990	13.210	12.780	-0.020	-0.154%	2.33万	0.00亿	0.000%
2026-09-02	13.100	13.010	13.240	12.870	-0.190	-1.439%	2.78万	0.00亿	0.000%
2026-09-01	13.250	13.200	13.350	13.100	-0.070	-0.528%	2.81万	0.00亿	0.000%
2026-08-31	12.760	13.270	13.320	12.690	0.380	2.948%	4.67万	0.00亿	0.000%
2026-08-28	13.190	12.890	13.240	12.630	-0.520	-3.878%	5.60万	0.00亿	0.000%
2026-08-27	13.420	13.410	13.600	13.210	-0.100	-0.740%	3.30万	0.00亿	0.000%
2026-08-26	13.500	13.510	13.700	13.360	0.020	0.148%	2.28万	0.00亿	0.000%
2026-08-25	13.170	13.490	13.530	13.030	0.320	2.430%	2.35万	0.00亿	0.000%
2026-08-24	13.190	13.170	13.420	13.000	-0.030	-0.227%	2.52万	0.00亿	0.000%
2026-08-21	13.120	13.200	13.280	12.920	0.000	0.000%	2.21万	0.00亿	0.000%
2026-08-20	13.020	13.200	13.240	12.920	0.240	1.852%	2.65万	0.00亿	0.000%
2026-08-19	13.400	12.960	13.510	12.880	-0.620	-4.566%	2.92万	0.00亿	0.000%
2026-08-18	13.670	13.580	13.780	13.420	-0.130	-0.948%	2.56万	0.00亿	0.000%
2026-08-17	13.350	13.710	13.830	13.200	0.390	2.928%	4.10万	0.00亿	0.000%
2026-08-14	13.700	13.320	13.700	13.200	-0.120	-0.893%	3.83万	0.00亿	0.000%
2026-08-13	13.810	13.440	13.830	13.440	-0.300	-2.183%	2.49万	0.00亿	0.000%
2026-08-12	13.520	13.740	14.020	13.470	0.230	1.702%	4.07万	0.00亿	0.000%
2026-08-11	13.680	13.510	13.800	13.200	-0.090	-0.662%	3.76万	0.00亿	0.000%
2026-08-10	13.350	13.600	13.710	13.140	0.300	2.256%	4.40万	0.00亿	0.000%
2026-08-07	13.170	13.300	13.340	12.890	0.040	0.302%	5.09万	0.00亿	0.000%
2026-08-06	13.330	13.260	13.380	13.060	-0.080	-0.600%	4.36万	0.00亿	0.000%
2026-08-05	13.280	13.340	13.520	13.250	0.060	0.452%	3.68万	0.00亿	0.000%
2026-08-04	13.220	13.280	13.490	13.150	0.050	0.378%	3.06万	0.00亿	0.000%
2026-08-03	12.750	13.230	13.260	12.700	0.460	3.602%	3.62万	0.00亿	0.000%
2026-07-31	12.800	12.770	12.990	12.700	0.130	1.028%	3.90万	0.00亿	0.000%
2026-07-30	12.700	12.640	12.940	12.430	-0.060	-0.472%	3.61万	0.00亿	0.000%
2026-07-29	12.310	12.700	12.800	12.230	0.370	3.001%	4.59万	0.00亿	0.000%
2026-07-28	12.260	12.330	12.530	12.150	0.010	0.081%	3.32万	0.00亿	0.000%
2026-07-27	11.900	12.320	12.340	11.820	0.420	3.529%	4.02万	0.00亿	0.000%
2026-07-24	12.170	11.900	12.180	11.750	-0.320	-2.619%	3.08万	0.00亿	0.000%
2026-07-23	11.840	12.220	12.250	11.780	0.340	2.862%	3.24万	0.00亿	0.000%
2026-07-22	11.940	11.880	12.070	11.790	-0.160	-1.329%	4.32万	0.00亿	0.000%
2026-07-21	12.060	12.040	12.220	11.400	-0.060	-0.496%	7.49万	0.00亿	0.000%
2026-07-20	12.250	12.100	12.720	11.860	-0.160	-1.305%	5.69万	0.00亿	0.000%
2026-07-17	13.080	12.260	13.160	12.150	-0.830	-6.341%	6.11万	0.00亿	0.000%
2026-07-16	12.980	13.090	13.350	12.780	0.090	0.692%	3.28万	0.00亿	0.000%
2026-07-15	12.880	13.000	13.320	12.790	0.110	0.853%	3.20万	0.00亿	0.000%
2026-07-14	12.830	12.890	12.950	12.600	0.060	0.468%	4.50万	0.00亿	0.000%
2026-07-13	13.550	12.830	13.600	12.810	-0.720	-5.314%	4.94万	0.00亿	0.000%
2026-07-10	13.170	13.550	13.960	13.060	0.360	2.729%	5.11万	0.00亿	0.000%
2026-07-09	13.140	13.190	13.260	12.730	0.050	0.381%	5.59万	0.00亿	0.000%
2026-07-08	13.460	13.140	13.610	13.020	-0.270	-2.013%	4.38万	0.00亿	0.000%
2026-07-07	14.100	13.410	14.150	13.400	-0.650	-4.623%	4.69万	0.00亿	0.000%
2026-07-06	14.500	14.060	14.750	13.990	-0.520	-3.567%	5.66万	0.00亿	0.000%
2026-07-03	14.000	14.580	14.890	14.000	0.440	3.112%	6.92万	0.00亿	0.000%
2026-07-02	14.210	14.140	14.600	14.030	-0.110	-0.772%	4.65万	0.00亿	0.000%
2026-07-01	13.950	14.250	14.550	13.740	0.270	1.931%	4.92万	0.00亿	0.000%
2026-06-30	13.830	13.980	14.250	13.730	0.080	0.576%	4.42万	0.00亿	0.000%
2026-06-29	14.010	13.900	14.050	13.530	-0.100	-0.714%	5.15万	0.00亿	0.000%
2026-06-26	14.330	14.000	14.540	14.000	-0.550	-3.780%	5.22万	0.00亿	0.000%
2026-06-25	14.910	14.550	15.090	14.400	-0.350	-2.349%	5.16万	0.00亿	0.000%
2026-06-24	15.750	14.900	15.820	14.840	-0.880	-5.577%	7.43万	0.00亿	0.000%
2026-06-23	15.790	15.780	16.230	15.650	-0.080	-0.504%	4.49万	0.00亿	0.000%
2026-06-22	16.240	15.860	16.260	15.200	-0.460	-2.819%	5.76万	0.00亿	0.000%
2026-06-18	16.190	16.320	16.330	16.000	0.080	0.493%	3.36万	0.00亿	0.000%
2026-06-17	16.480	16.240	16.550	16.000	-0.240	-1.456%	3.02万	0.00亿	0.000%
2026-06-16	16.310	16.480	16.720	16.040	0.130	0.795%	3.93万	0.00亿	0.000%
2026-06-15	16.020	16.350	16.670	15.880	0.490	3.090%	4.11万	0.00亿	0.000%
2026-06-12	15.630	15.860	16.090	15.450	0.560	3.660%	4.69万	0.00亿	0.000%
2026-06-11	15.520	15.300	15.630	15.140	-0.410	-2.610%	5.31万	0.00亿	0.000%
2026-06-10	16.000	15.710	16.240	15.350	-0.430	-2.664%	8.04万	0.00亿	0.000%
2026-06-09	16.430	16.140	16.650	16.000	-0.110	-0.677%	6.86万	0.00亿	0.000%
2026-06-08	17.140	16.250	17.200	16.010	-1.120	-6.448%	6.66万	0.00亿	0.000%
2026-06-05	16.510	17.370	17.640	16.090	0.830	5.018%	8.34万	0.00亿	0.000%
2026-06-04	16.890	16.540	17.400	16.360	-0.560	-3.275%	6.30万	0.00亿	0.000%
2026-06-03	16.600	17.100	17.240	16.430	0.550	3.323%	7.97万	0.00亿	0.000%
2026-06-02	17.010	16.550	17.140	16.400	-0.470	-2.761%	4.91万	0.00亿	0.000%
2026-06-01	17.100	17.020	17.440	16.810	-0.080	-0.468%	6.30万	0.00亿	0.000%
2026-05-29	17.700	17.100	17.840	17.030	-0.690	-3.879%	5.14万	0.00亿	0.000%
2026-05-28	17.860	17.790	18.140	17.170	-0.200	-1.112%	7.98万	0.00亿	0.000%
2026-05-27	18.800	17.990	18.820	17.720	-0.820	-4.359%	4.90万	0.00亿	0.000%
2026-05-26	19.300	18.810	19.300	18.430	-0.590	-3.041%	4.83万	0.00亿	0.000%
2026-05-25	20.060	19.400	20.160	19.100	-0.670	-3.338%	5.02万	0.00亿	0.000%
2026-05-22	21.070	20.070	21.200	19.800	-0.920	-4.383%	7.62万	0.00亿	0.000%
2026-05-21	22.250	20.990	22.670	20.850	-1.090	-4.937%	4.68万	0.00亿	0.000%
2026-05-20	22.210	22.080	22.260	21.620	-0.250	-1.120%	4.03万	0.00亿	0.000%
2026-05-19	22.550	22.330	22.940	21.980	-0.310	-1.369%	3.39万	0.00亿	0.000%
2026-05-18	22.700	22.640	22.830	22.390	-0.160	-0.702%	3.04万	0.00亿	0.000%
2026-05-15	22.930	22.800	23.290	22.400	-0.130	-0.567%	4.49万	0.00亿	0.000%
2026-05-14	23.800	22.930	23.800	22.800	-0.940	-3.938%	5.35万	0.00亿	0.000%
2026-05-13	23.540	23.870	24.150	23.110	0.250	1.058%	4.50万	0.00亿	0.000%
2026-05-12	23.830	23.620	24.250	23.600	-0.280	-1.172%	4.83万	0.00亿	0.000%
2026-05-11	23.840	23.900	24.250	23.350	-0.020	-0.084%	6.90万	0.00亿	0.000%
2026-05-08	23.470	23.920	24.110	23.370	0.310	1.313%	4.99万	0.00亿	0.000%
2026-05-07	23.480	23.610	23.660	23.080	0.130	0.554%	4.65万	0.00亿	0.000%
2026-05-06	23.470	23.480	23.760	23.150	0.470	2.043%	6.15万	0.00亿	0.000%
2026-04-30	21.540	23.010	23.420	21.430	1.460	6.775%	8.59万	0.00亿	0.000%
2026-04-29	21.430	21.550	21.900	21.190	0.090	0.419%	3.62万	0.00亿	0.000%
2026-04-28	21.980	21.460	22.500	21.100	-0.720	-3.246%	6.29万	0.00亿	0.000%
2026-04-27	21.210	22.180	22.400	20.600	1.040	4.920%	5.54万	0.00亿	0.000%
2026-04-24	21.430	21.140	21.590	20.830	-0.460	-2.130%	3.07万	0.00亿	0.000%
2026-04-23	22.330	21.600	22.420	21.500	-0.770	-3.442%	4.01万	0.00亿	0.000%
2026-04-22	22.980	22.370	23.010	22.020	-0.620	-2.697%	5.74万	0.00亿	0.000%
2026-04-21	23.460	22.990	23.860	22.960	-0.650	-2.750%	3.43万	0.00亿	0.000%
2026-04-20	22.670	23.640	23.920	22.600	0.910	4.004%	4.85万	0.00亿	0.000%
2026-04-17	22.520	22.730	23.260	22.380	0.100	0.442%	3.13万	0.00亿	0.000%
2026-04-16	22.710	22.630	22.930	22.370	-0.010	-0.044%	2.64万	0.00亿	0.000%
2026-04-15	23.080	22.640	23.100	22.490	-0.140	-0.615%	2.99万	0.00亿	0.000%
2026-04-14	22.740	22.780	23.100	22.200	0.230	1.020%	3.23万	0.00亿	0.000%
2026-04-13	22.450	22.550	23.000	22.280	0.100	0.445%	3.28万	0.00亿	0.000%
2026-04-10	21.830	22.450	22.800	21.710	0.770	3.552%	4.04万	0.00亿	0.000%
2026-04-09	21.950	21.680	22.060	21.500	-0.310	-1.410%	2.88万	0.00亿	0.000%
2026-04-08	21.500	21.990	22.290	21.300	0.990	4.714%	4.45万	0.00亿	0.000%
2026-04-07	20.590	21.000	21.700	20.550	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-03	20.380	20.500	21.010	20.130	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-02	20.790	20.330	20.830	20.070	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-01	20.760	20.830	21.390	20.360	0.000	0.000%	3.61万	0.00亿	0.000%