曼恩斯特（301325）历史行情

以下为曼恩斯特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
2026-10-06	32.090	31.310	32.090	31.200	-0.470	-1.479%	260.17万	0.82亿	1.808%
2026-10-05	32.090	31.310	32.090	31.200	-0.470	-1.479%	260.17万	0.82亿	1.808%
2026-10-02	32.090	31.310	32.090	31.200	-0.470	-1.479%	260.17万	0.82亿	1.808%
2026-10-01	32.090	31.310	32.090	31.200	-0.470	-1.479%	260.17万	0.82亿	1.808%
2026-09-30	32.090	31.310	32.090	31.200	-0.470	-1.479%	2.60万	0.00亿	0.000%
2026-09-29	30.200	31.780	32.320	30.200	1.620	5.371%	3.80万	0.00亿	0.000%
2026-09-28	31.300	30.160	31.960	29.730	-1.140	-3.642%	2.20万	0.00亿	0.000%
2026-09-27	32.010	31.300	32.170	31.300	-0.700	-2.188%	146.01万	0.46亿	1.015%
2026-09-24	32.010	31.300	32.170	31.300	-0.700	-2.188%	1.46万	0.00亿	0.000%
2026-09-23	31.710	32.000	32.320	31.510	0.390	1.234%	2.24万	0.00亿	0.000%
2026-09-22	31.660	31.610	32.250	31.420	-0.170	-0.535%	2.15万	0.00亿	0.000%
2026-09-21	31.800	31.780	32.370	31.470	-0.360	-1.120%	2.76万	0.00亿	0.000%
2026-09-18	31.270	32.140	32.200	31.270	0.760	2.422%	3.20万	0.00亿	0.000%
2026-09-17	30.390	31.380	32.300	30.230	0.920	3.020%	4.64万	0.00亿	0.000%
2026-09-16	29.880	30.460	30.920	29.180	0.550	1.839%	5.20万	0.00亿	0.000%
2026-09-15	27.700	29.910	31.500	27.610	2.210	7.978%	5.21万	0.00亿	0.000%
2026-09-14	27.700	27.700	27.950	27.230	0.120	0.435%	1.12万	0.00亿	0.000%
2026-09-11	28.180	27.580	28.800	27.230	-1.040	-3.634%	1.56万	0.00亿	0.000%
2026-09-10	29.220	28.620	29.340	28.480	-0.600	-2.053%	1.02万	0.00亿	0.000%
2026-09-09	29.470	29.220	29.850	29.130	-0.360	-1.217%	1.07万	0.00亿	0.000%
2026-09-08	29.850	29.580	29.890	29.460	-0.110	-0.370%	1.01万	0.00亿	0.000%
2026-09-07	29.760	29.690	30.060	29.520	-0.080	-0.269%	1.08万	0.00亿	0.000%
2026-09-04	30.150	29.770	30.920	29.620	-0.220	-0.734%	1.60万	0.00亿	0.000%
2026-09-03	30.280	29.990	31.010	29.870	-0.100	-0.332%	1.39万	0.00亿	0.000%
2026-09-02	30.200	30.090	30.480	29.810	-0.460	-1.506%	1.21万	0.00亿	0.000%
2026-09-01	30.870	30.550	30.880	30.040	-0.250	-0.812%	1.37万	0.00亿	0.000%
2026-08-31	30.360	30.800	30.890	30.130	0.240	0.785%	1.70万	0.00亿	0.000%
2026-08-28	30.650	30.560	31.540	30.340	-0.140	-0.456%	1.72万	0.00亿	0.000%
2026-08-27	30.310	30.700	30.950	29.740	-0.110	-0.357%	1.87万	0.00亿	0.000%
2026-08-26	30.660	30.810	31.280	30.520	0.140	0.456%	1.53万	0.00亿	0.000%
2026-08-25	30.070	30.670	30.780	29.610	0.300	0.988%	1.49万	0.00亿	0.000%
2026-08-24	30.370	30.370	31.720	29.810	0.230	0.763%	3.02万	0.00亿	0.000%
2026-08-21	29.430	30.140	30.380	29.190	0.380	1.277%	1.13万	0.00亿	0.000%
2026-08-20	29.380	29.760	30.140	29.090	0.630	2.163%	1.44万	0.00亿	0.000%
2026-08-19	31.000	29.130	31.000	29.090	-2.200	-7.022%	1.82万	0.00亿	0.000%
2026-08-18	31.430	31.330	31.580	30.880	-0.120	-0.382%	1.34万	0.00亿	0.000%
2026-08-17	31.300	31.450	31.580	31.000	0.150	0.479%	1.68万	0.00亿	0.000%
2026-08-14	31.900	31.300	31.920	30.960	-0.200	-0.635%	1.26万	0.00亿	0.000%
2026-08-13	32.580	31.500	32.580	31.500	-0.860	-2.658%	1.11万	0.00亿	0.000%
2026-08-12	32.020	32.360	32.490	32.000	0.260	0.810%	0.94万	0.00亿	0.000%
2026-08-11	32.170	32.100	32.490	31.500	-0.070	-0.218%	1.02万	0.00亿	0.000%
2026-08-10	31.900	32.170	32.240	31.270	0.490	1.547%	1.42万	0.00亿	0.000%
2026-08-07	31.700	31.680	31.840	30.850	0.170	0.540%	1.34万	0.00亿	0.000%
2026-08-06	31.800	31.510	32.160	31.020	-0.360	-1.130%	1.63万	0.00亿	0.000%
2026-08-05	31.090	31.870	32.080	31.000	0.780	2.509%	1.63万	0.00亿	0.000%
2026-08-04	30.650	31.090	31.330	30.330	0.710	2.337%	1.48万	0.00亿	0.000%
2026-08-03	29.500	30.380	30.660	29.110	0.800	2.705%	1.75万	0.00亿	0.000%
2026-07-31	29.300	29.580	29.950	29.300	0.770	2.673%	1.80万	0.00亿	0.000%
2026-07-30	29.090	28.810	29.470	28.640	-0.250	-0.860%	1.69万	0.00亿	0.000%
2026-07-29	28.500	29.060	29.290	28.080	0.550	1.929%	1.60万	0.00亿	0.000%
2026-07-28	28.630	28.510	29.050	28.200	-0.030	-0.105%	1.42万	0.00亿	0.000%
2026-07-27	27.320	28.540	28.600	27.120	1.410	5.197%	1.88万	0.00亿	0.000%
2026-07-24	27.480	27.130	27.720	26.850	-0.610	-2.199%	1.35万	0.00亿	0.000%
2026-07-23	27.250	27.740	27.780	27.010	0.490	1.798%	1.64万	0.00亿	0.000%
2026-07-22	27.330	27.250	27.880	27.000	-0.840	-2.990%	1.92万	0.00亿	0.000%
2026-07-21	27.860	28.090	28.090	26.020	0.270	0.971%	3.10万	0.00亿	0.000%
2026-07-20	29.670	27.820	30.130	27.280	-2.050	-6.863%	3.48万	0.00亿	0.000%
2026-07-17	29.880	29.870	31.990	29.690	0.110	0.370%	4.93万	0.00亿	0.000%
2026-07-16	29.690	29.760	30.340	29.280	-0.220	-0.734%	1.49万	0.00亿	0.000%
2026-07-15	29.980	29.980	30.450	29.680	0.030	0.100%	1.52万	0.00亿	0.000%
2026-07-14	29.710	29.950	30.120	29.010	0.140	0.470%	1.87万	0.00亿	0.000%
2026-07-13	31.570	29.810	31.890	29.680	-2.400	-7.451%	2.11万	0.00亿	0.000%
2026-07-10	32.000	32.210	33.280	31.950	0.090	0.280%	2.18万	0.00亿	0.000%
2026-07-09	31.970	32.120	32.350	30.900	0.040	0.125%	1.97万	0.00亿	0.000%
2026-07-08	33.640	32.080	33.790	31.900	-1.270	-3.808%	2.07万	0.00亿	0.000%
2026-07-07	34.470	33.350	35.300	33.200	-1.120	-3.249%	1.65万	0.00亿	0.000%
2026-07-06	35.780	34.470	36.390	34.220	-1.310	-3.661%	2.68万	0.00亿	0.000%
2026-07-03	34.880	35.780	36.440	34.470	1.320	3.831%	2.86万	0.00亿	0.000%
2026-07-02	34.980	34.460	36.540	34.110	-0.140	-0.405%	2.66万	0.00亿	0.000%
2026-07-01	34.510	34.600	35.180	33.710	0.150	0.435%	2.48万	0.00亿	0.000%
2026-06-30	32.630	34.450	34.660	32.380	1.820	5.578%	2.39万	0.00亿	0.000%
2026-06-29	33.500	32.630	34.000	32.140	-1.010	-3.002%	2.70万	0.00亿	0.000%
2026-06-26	35.800	33.640	35.800	33.640	-2.260	-6.295%	3.11万	0.00亿	0.000%
2026-06-25	37.580	35.900	38.440	35.600	-1.780	-4.724%	2.75万	0.00亿	0.000%
2026-06-24	38.960	37.680	39.250	37.300	-1.810	-4.583%	3.23万	0.00亿	0.000%
2026-06-23	39.310	39.490	40.790	38.510	-0.210	-0.529%	3.37万	0.00亿	0.000%
2026-06-22	39.010	39.700	40.250	37.550	0.360	0.915%	4.17万	0.00亿	0.000%
2026-06-18	40.440	39.340	40.710	38.720	-1.140	-2.816%	3.03万	0.00亿	0.000%
2026-06-17	39.880	40.480	41.080	39.040	0.310	0.772%	2.95万	0.00亿	0.000%
2026-06-16	38.230	40.170	40.910	38.110	1.620	4.202%	3.73万	0.00亿	0.000%
2026-06-15	36.010	38.550	39.060	36.000	2.830	7.923%	4.04万	0.00亿	0.000%
2026-06-12	37.200	35.720	37.680	35.720	-0.790	-2.164%	3.33万	0.00亿	0.000%
2026-06-11	38.290	36.510	38.760	36.200	-2.180	-5.635%	4.03万	0.00亿	0.000%
2026-06-10	41.660	38.690	41.910	37.960	-3.500	-8.296%	5.14万	0.00亿	0.000%
2026-06-09	41.300	42.190	42.840	40.680	1.290	3.154%	3.19万	0.00亿	0.000%
2026-06-08	41.940	40.900	42.970	40.520	-2.600	-5.977%	3.47万	0.00亿	0.000%
2026-06-05	43.500	43.500	44.840	40.680	-0.250	-0.571%	4.80万	0.00亿	0.000%
2026-06-04	42.700	43.750	44.900	42.700	0.100	0.229%	3.69万	0.00亿	0.000%
2026-06-03	45.000	43.650	46.910	42.980	-1.380	-3.065%	5.59万	0.00亿	0.000%
2026-06-02	46.660	45.030	46.870	44.000	-1.790	-3.823%	4.99万	0.00亿	0.000%
2026-06-01	46.310	46.820	48.510	46.280	-0.360	-0.763%	5.19万	0.00亿	0.000%
2026-05-29	48.480	47.180	52.310	46.200	-0.660	-1.380%	9.90万	0.00亿	0.000%
2026-05-28	45.730	47.840	48.290	44.560	1.870	4.068%	6.32万	0.00亿	0.000%
2026-05-27	46.970	45.970	48.620	45.280	-1.470	-3.099%	6.66万	0.00亿	0.000%
2026-05-26	45.460	47.440	50.490	45.460	2.140	4.724%	7.79万	0.00亿	0.000%
2026-05-25	47.000	45.300	47.120	44.700	-1.560	-3.329%	4.44万	0.00亿	0.000%
2026-05-22	43.590	46.860	48.190	42.710	3.660	8.472%	6.61万	0.00亿	0.000%
2026-05-21	44.490	43.200	46.550	43.090	-1.150	-2.593%	2.80万	0.00亿	0.000%
2026-05-20	43.320	44.350	44.550	43.030	0.730	1.674%	2.58万	0.00亿	0.000%
2026-05-19	42.900	43.620	43.970	42.180	0.720	1.678%	2.27万	0.00亿	0.000%
2026-05-18	43.400	42.900	43.880	42.510	-0.500	-1.152%	2.00万	0.00亿	0.000%
2026-05-15	43.430	43.400	44.530	42.830	0.020	0.046%	2.28万	0.00亿	0.000%
2026-05-14	44.210	43.380	44.270	42.920	-0.840	-1.900%	1.99万	0.00亿	0.000%
2026-05-13	43.670	44.220	44.340	42.700	0.780	1.796%	1.79万	0.00亿	0.000%
2026-05-12	44.400	43.440	44.680	43.400	-0.780	-1.764%	2.13万	0.00亿	0.000%
2026-05-11	44.460	44.220	44.680	43.400	0.220	0.500%	2.84万	0.00亿	0.000%
2026-05-08	43.600	44.000	44.390	43.250	0.240	0.548%	2.32万	0.00亿	0.000%
2026-05-07	43.370	43.760	44.280	43.110	0.260	0.598%	2.06万	0.00亿	0.000%
2026-05-06	43.790	43.500	44.590	43.020	-0.290	-0.662%	3.15万	0.00亿	0.000%
2026-04-30	43.270	43.790	44.230	42.890	0.530	1.225%	2.29万	0.00亿	0.000%
2026-04-29	40.890	43.260	43.920	39.600	-0.440	-1.007%	4.60万	0.00亿	0.000%
2026-04-28	45.450	43.700	45.460	43.580	-1.730	-3.808%	1.92万	0.00亿	0.000%
2026-04-27	44.640	45.430	45.720	44.180	0.460	1.023%	2.21万	0.00亿	0.000%
2026-04-24	44.910	44.970	45.600	44.270	-0.110	-0.244%	2.02万	0.00亿	0.000%
2026-04-23	46.100	45.080	46.100	44.510	-1.030	-2.234%	2.11万	0.00亿	0.000%
2026-04-22	45.430	46.110	46.380	45.290	0.610	1.341%	1.53万	0.00亿	0.000%
2026-04-21	46.000	45.500	46.180	45.360	-0.380	-0.828%	1.64万	0.00亿	0.000%
2026-04-20	46.410	45.880	46.480	45.730	-0.520	-1.121%	1.57万	0.00亿	0.000%
2026-04-17	45.360	46.400	46.780	45.160	1.040	2.293%	2.02万	0.00亿	0.000%
2026-04-16	45.150	45.360	46.070	44.750	0.610	1.363%	1.63万	0.00亿	0.000%
2026-04-15	46.150	44.750	46.380	44.690	-1.390	-3.013%	1.67万	0.00亿	0.000%
2026-04-14	45.050	46.140	46.260	44.400	1.610	3.616%	2.46万	0.00亿	0.000%
2026-04-13	44.900	44.530	45.120	44.250	-0.400	-0.890%	1.27万	0.00亿	0.000%
2026-04-10	44.000	44.930	45.830	43.980	1.400	3.216%	2.07万	0.00亿	0.000%
2026-04-09	43.990	43.530	44.180	43.500	-0.750	-1.694%	1.16万	0.00亿	0.000%
2026-04-08	42.680	44.280	44.480	42.550	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-07	40.930	41.900	42.170	40.930	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-03	42.000	40.790	42.400	40.740	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-02	43.300	41.960	43.700	41.670	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-01	43.500	43.490	43.590	42.890	0.000	0.000%	1.52万	0.00亿	0.000%