盟固利（301487）历史行情

以下为盟固利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	15.820	17.160	17.890	15.700	1.340	8.470%	4,748.07万	8.07亿	10.331%
2026-10-01	15.820	17.160	17.890	15.700	1.340	8.470%	4,748.07万	8.07亿	10.331%
2026-09-30	15.820	17.160	17.890	15.700	1.340	8.470%	47.48万	0.00亿	0.000%
2026-09-29	15.050	15.820	16.270	15.040	0.800	5.326%	19.19万	0.00亿	0.000%
2026-09-28	15.500	15.020	15.650	14.850	-0.560	-3.594%	8.95万	0.00亿	0.000%
2026-09-27	15.790	15.580	15.870	15.520	-0.270	-1.703%	601.26万	0.94亿	1.308%
2026-09-24	15.790	15.580	15.870	15.520	-0.270	-1.703%	6.01万	0.00亿	0.000%
2026-09-23	15.970	15.850	16.000	15.770	-0.110	-0.689%	6.24万	0.00亿	0.000%
2026-09-22	16.120	15.960	16.220	15.930	-0.150	-0.931%	8.97万	0.00亿	0.000%
2026-09-21	16.270	16.110	16.310	16.020	-0.130	-0.800%	10.87万	0.00亿	0.000%
2026-09-18	16.050	16.240	16.320	15.930	0.310	1.946%	11.33万	0.00亿	0.000%
2026-09-17	16.180	15.930	16.280	15.860	-0.270	-1.667%	11.24万	0.00亿	0.000%
2026-09-16	15.500	16.200	16.320	15.300	0.610	3.913%	17.73万	0.00亿	0.000%
2026-09-15	15.390	15.590	15.890	15.230	0.200	1.300%	11.61万	0.00亿	0.000%
2026-09-14	14.860	15.390	15.590	14.730	0.530	3.567%	12.40万	0.00亿	0.000%
2026-09-11	15.050	14.860	15.090	14.580	-0.370	-2.429%	9.77万	0.00亿	0.000%
2026-09-10	15.460	15.230	15.460	15.200	-0.330	-2.121%	6.85万	0.00亿	0.000%
2026-09-09	15.700	15.560	15.800	15.420	-0.130	-0.829%	7.77万	0.00亿	0.000%
2026-09-08	15.820	15.690	15.930	15.610	-0.110	-0.696%	8.56万	0.00亿	0.000%
2026-09-07	15.780	15.800	15.910	15.570	0.090	0.573%	9.30万	0.00亿	0.000%
2026-09-04	15.970	15.710	16.270	15.580	-0.060	-0.380%	14.12万	0.00亿	0.000%
2026-09-03	16.000	15.770	16.190	15.670	-0.140	-0.880%	10.40万	0.00亿	0.000%
2026-09-02	16.100	15.910	16.100	15.620	-0.390	-2.393%	12.96万	0.00亿	0.000%
2026-09-01	16.190	16.300	16.480	16.050	0.110	0.679%	13.01万	0.00亿	0.000%
2026-08-31	16.120	16.190	16.300	15.880	-0.300	-1.819%	16.60万	0.00亿	0.000%
2026-08-28	16.450	16.490	16.570	16.330	0.020	0.121%	11.18万	0.00亿	0.000%
2026-08-27	16.330	16.470	16.490	15.960	0.060	0.366%	13.09万	0.00亿	0.000%
2026-08-26	16.300	16.410	16.680	16.220	0.010	0.061%	13.01万	0.00亿	0.000%
2026-08-25	16.580	16.400	16.850	15.990	-0.340	-2.031%	18.04万	0.00亿	0.000%
2026-08-24	16.250	16.740	17.250	16.120	0.540	3.333%	19.56万	0.00亿	0.000%
2026-08-21	15.870	16.200	16.360	15.710	0.230	1.440%	8.18万	0.00亿	0.000%
2026-08-20	16.030	15.970	16.120	15.850	0.100	0.630%	7.61万	0.00亿	0.000%
2026-08-19	16.460	15.870	16.550	15.830	-0.740	-4.455%	9.38万	0.00亿	0.000%
2026-08-18	16.680	16.610	16.870	16.420	-0.150	-0.895%	9.08万	0.00亿	0.000%
2026-08-17	16.340	16.760	16.810	16.140	0.420	2.570%	9.85万	0.00亿	0.000%
2026-08-14	16.530	16.340	16.770	16.230	-0.080	-0.487%	8.70万	0.00亿	0.000%
2026-08-13	16.800	16.420	16.960	16.420	-0.290	-1.735%	8.83万	0.00亿	0.000%
2026-08-12	16.400	16.710	17.000	16.300	0.290	1.766%	11.86万	0.00亿	0.000%
2026-08-11	16.570	16.420	16.570	16.250	-0.230	-1.381%	9.35万	0.00亿	0.000%
2026-08-10	16.540	16.650	16.680	16.350	0.280	1.710%	12.05万	0.00亿	0.000%
2026-08-07	16.170	16.370	16.420	15.810	0.210	1.300%	12.03万	0.00亿	0.000%
2026-08-06	16.230	16.160	16.370	15.930	-0.230	-1.403%	10.93万	0.00亿	0.000%
2026-08-05	16.150	16.390	16.440	16.020	0.230	1.423%	11.37万	0.00亿	0.000%
2026-08-04	16.060	16.160	16.280	16.000	0.100	0.623%	11.40万	0.00亿	0.000%
2026-08-03	15.870	16.060	16.110	15.630	0.090	0.564%	11.75万	0.00亿	0.000%
2026-07-31	16.000	15.970	16.330	15.930	0.020	0.125%	13.45万	0.00亿	0.000%
2026-07-30	16.000	15.950	16.210	15.820	-0.150	-0.932%	12.30万	0.00亿	0.000%
2026-07-29	15.750	16.100	16.280	15.290	0.400	2.548%	15.25万	0.00亿	0.000%
2026-07-28	15.770	15.700	16.080	15.630	-0.170	-1.071%	12.93万	0.00亿	0.000%
2026-07-27	15.000	15.870	15.950	14.900	1.060	7.157%	16.60万	0.00亿	0.000%
2026-07-24	15.180	14.810	15.470	14.780	-0.610	-3.956%	9.23万	0.00亿	0.000%
2026-07-23	14.800	15.420	15.460	14.770	0.640	4.330%	13.79万	0.00亿	0.000%
2026-07-22	15.160	14.780	15.320	14.710	-0.440	-2.891%	11.87万	0.00亿	0.000%
2026-07-21	14.450	15.220	15.240	14.090	0.740	5.110%	18.47万	0.00亿	0.000%
2026-07-20	15.330	14.480	15.430	14.120	-0.640	-4.233%	17.36万	0.00亿	0.000%
2026-07-17	15.840	15.120	16.040	15.070	-0.640	-4.061%	15.88万	0.00亿	0.000%
2026-07-16	15.870	15.760	16.130	15.600	-0.230	-1.438%	10.61万	0.00亿	0.000%
2026-07-15	16.220	15.990	16.540	15.860	-0.320	-1.962%	10.87万	0.00亿	0.000%
2026-07-14	16.230	16.310	16.330	15.760	0.190	1.179%	11.05万	0.00亿	0.000%
2026-07-13	17.130	16.120	17.370	16.110	-1.160	-6.713%	14.10万	0.00亿	0.000%
2026-07-10	17.560	17.280	17.850	17.260	-0.280	-1.595%	11.22万	0.00亿	0.000%
2026-07-09	17.910	17.560	18.090	16.780	-0.290	-1.625%	14.14万	0.00亿	0.000%
2026-07-08	18.820	17.850	18.900	17.850	-0.954	-5.073%	11.95万	0.00亿	0.000%
2026-07-07	19.314	18.804	19.754	18.704	-0.530	-2.741%	10.15万	0.00亿	0.000%
2026-07-06	19.844	19.334	20.394	19.094	-0.510	-2.570%	13.01万	0.00亿	0.000%
2026-07-03	19.514	19.844	20.194	19.094	0.520	2.691%	15.57万	0.00亿	0.000%
2026-07-02	19.544	19.324	20.134	19.284	-0.430	-2.177%	12.10万	0.00亿	0.000%
2026-07-01	19.284	19.754	20.294	18.814	0.610	3.186%	20.58万	0.00亿	0.000%
2026-06-30	17.914	19.144	19.534	17.794	1.240	6.926%	21.25万	0.00亿	0.000%
2026-06-29	18.144	17.904	18.524	17.424	-0.280	-1.540%	16.25万	0.00亿	0.000%
2026-06-26	19.994	18.184	20.134	18.174	-1.810	-9.053%	19.08万	0.00亿	0.000%
2026-06-25	21.154	19.994	21.234	19.814	-1.240	-5.840%	15.79万	0.00亿	0.000%
2026-06-24	21.734	21.234	21.924	21.004	-0.570	-2.614%	11.47万	0.00亿	0.000%
2026-06-23	22.324	21.804	22.964	21.694	-0.740	-3.282%	13.68万	0.00亿	0.000%
2026-06-22	22.074	22.544	22.604	21.464	0.370	1.669%	15.75万	0.00亿	0.000%
2026-06-18	22.194	22.174	22.894	22.064	-0.210	-0.938%	11.07万	0.00亿	0.000%
2026-06-17	22.214	22.384	22.824	22.024	-0.130	-0.577%	12.93万	0.00亿	0.000%
2026-06-16	21.684	22.514	22.884	21.214	0.930	4.309%	15.71万	0.00亿	0.000%
2026-06-15	21.464	21.584	21.754	21.174	0.490	2.323%	12.79万	0.00亿	0.000%
2026-06-12	20.994	21.094	21.724	20.664	0.340	1.638%	15.47万	0.00亿	0.000%
2026-06-11	21.534	20.754	21.784	20.644	-0.890	-4.112%	12.93万	0.00亿	0.000%
2026-06-10	22.574	21.644	22.874	21.304	-1.160	-5.087%	13.24万	0.00亿	0.000%
2026-06-09	22.404	22.804	23.044	22.014	0.640	2.888%	12.41万	0.00亿	0.000%
2026-06-08	22.964	22.164	23.314	21.794	-1.270	-5.419%	15.13万	0.00亿	0.000%
2026-06-05	23.244	23.434	24.094	21.794	0.290	1.253%	22.13万	0.00亿	0.000%
2026-06-04	24.004	23.144	24.284	22.994	-1.150	-4.734%	18.11万	0.00亿	0.000%
2026-06-03	24.844	24.294	25.334	23.964	-0.630	-2.528%	15.03万	0.00亿	0.000%
2026-06-02	25.114	24.924	25.474	24.174	-0.180	-0.717%	16.55万	0.00亿	0.000%
2026-06-01	24.844	25.104	25.864	24.794	0.060	0.240%	18.27万	0.00亿	0.000%
2026-05-29	26.484	25.044	26.744	24.904	-1.630	-6.111%	26.83万	0.00亿	0.000%
2026-05-28	25.774	26.674	26.734	25.304	0.630	2.419%	23.48万	0.00亿	0.000%
2026-05-27	26.494	26.044	26.954	25.614	-0.470	-1.773%	21.93万	0.00亿	0.000%
2026-05-26	25.544	26.514	27.184	25.364	0.960	3.757%	27.67万	0.00亿	0.000%
2026-05-25	25.904	25.554	25.924	25.014	-0.430	-1.655%	16.24万	0.00亿	0.000%
2026-05-22	25.244	25.984	26.044	25.154	0.590	2.323%	20.09万	0.00亿	0.000%
2026-05-21	25.484	25.394	27.074	25.274	-0.120	-0.470%	28.19万	0.00亿	0.000%
2026-05-20	24.864	25.514	25.734	24.584	0.460	1.836%	15.55万	0.00亿	0.000%
2026-05-19	25.134	25.054	25.434	24.674	-0.180	-0.713%	11.67万	0.00亿	0.000%
2026-05-18	25.214	25.234	25.764	24.974	0.020	0.079%	13.06万	0.00亿	0.000%
2026-05-15	24.994	25.214	25.924	24.974	0.470	1.899%	18.63万	0.00亿	0.000%
2026-05-14	25.874	24.744	25.884	24.694	-0.990	-3.847%	14.27万	0.00亿	0.000%
2026-05-13	25.024	25.734	26.114	24.944	0.590	2.346%	14.44万	0.00亿	0.000%
2026-05-12	25.544	25.144	25.584	24.874	-0.350	-1.373%	12.69万	0.00亿	0.000%
2026-05-11	25.234	25.494	26.064	25.214	0.240	0.950%	17.21万	0.00亿	0.000%
2026-05-08	25.004	25.254	25.924	24.894	0.020	0.079%	19.48万	0.00亿	0.000%
2026-05-07	25.434	25.234	25.624	24.974	-0.450	-1.752%	17.36万	0.00亿	0.000%
2026-05-06	24.834	25.684	25.734	24.564	1.330	5.461%	25.54万	0.00亿	0.000%
2026-04-30	24.304	24.354	25.284	24.144	-0.440	-1.775%	25.09万	0.00亿	0.000%
2026-04-29	22.654	24.794	25.124	22.554	2.020	8.870%	30.29万	0.00亿	0.000%
2026-04-28	22.994	22.774	23.224	22.604	-0.360	-1.556%	9.60万	0.00亿	0.000%
2026-04-27	22.854	23.134	23.234	22.794	0.000	0.000%	9.95万	0.00亿	0.000%
2026-04-24	22.844	23.134	23.414	22.744	0.200	0.872%	12.07万	0.00亿	0.000%
2026-04-23	23.354	22.934	23.544	22.694	-0.570	-2.425%	14.41万	0.00亿	0.000%
2026-04-22	22.884	23.504	23.964	22.754	0.590	2.575%	16.86万	0.00亿	0.000%
2026-04-21	22.744	22.914	23.094	22.314	0.220	0.969%	11.59万	0.00亿	0.000%
2026-04-20	22.634	22.694	23.424	22.624	0.070	0.309%	11.75万	0.00亿	0.000%
2026-04-17	22.214	22.624	22.744	22.184	0.310	1.389%	10.53万	0.00亿	0.000%
2026-04-16	21.994	22.314	22.624	21.844	0.520	2.386%	12.23万	0.00亿	0.000%
2026-04-15	22.574	21.794	22.574	21.744	-0.800	-3.541%	12.28万	0.00亿	0.000%
2026-04-14	21.784	22.594	22.654	21.594	0.910	4.197%	14.67万	0.00亿	0.000%
2026-04-13	20.984	21.684	21.844	20.974	0.430	2.023%	14.56万	0.00亿	0.000%
2026-04-10	20.894	21.254	21.714	20.804	0.760	3.708%	18.31万	0.00亿	0.000%
2026-04-09	20.594	20.494	20.824	20.414	-0.220	-1.062%	7.71万	0.00亿	0.000%
2026-04-08	20.384	20.714	20.774	20.224	0.820	4.122%	9.86万	0.00亿	0.000%
2026-04-07	19.654	19.894	20.134	19.644	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-03	20.194	19.544	20.344	19.354	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-02	20.724	20.004	20.764	19.894	0.000	0.000%	9.24万	0.00亿	0.000%
2026-04-01	20.844	20.824	21.024	20.514	0.000	0.000%	8.54万	0.00亿	0.000%