映翰通（688080）历史行情

以下为映翰通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	37.420	36.650	37.600	36.410	-0.590	-1.584%	69.86万	0.26亿	0.948%
2026-10-05	37.420	36.650	37.600	36.410	-0.590	-1.584%	69.86万	0.26亿	0.948%
2026-10-02	37.420	36.650	37.600	36.410	-0.590	-1.584%	69.86万	0.26亿	0.948%
2026-10-01	37.420	36.650	37.600	36.410	-0.590	-1.584%	69.86万	0.26亿	0.948%
2026-09-30	37.420	36.650	37.600	36.410	-0.590	-1.584%	69.86万	0.00亿	0.000%
2026-09-29	36.700	37.240	37.480	36.380	0.470	1.278%	74.61万	0.00亿	0.000%
2026-09-28	38.040	36.770	38.080	36.440	-1.270	-3.339%	98.61万	0.00亿	0.000%
2026-09-27	38.400	38.040	38.700	37.900	-0.480	-1.246%	63.28万	0.24亿	0.859%
2026-09-24	38.400	38.040	38.700	37.900	-0.480	-1.246%	63.28万	0.00亿	0.000%
2026-09-23	39.000	38.520	39.050	38.190	-0.260	-0.670%	71.23万	0.00亿	0.000%
2026-09-22	38.350	38.780	39.850	38.350	0.600	1.572%	142.18万	0.00亿	0.000%
2026-09-21	37.830	38.180	38.310	37.340	0.890	2.387%	90.05万	0.00亿	0.000%
2026-09-18	37.390	37.290	37.960	36.980	0.290	0.784%	95.82万	0.00亿	0.000%
2026-09-17	36.620	37.000	37.300	36.450	0.400	1.093%	65.63万	0.00亿	0.000%
2026-09-16	36.430	36.600	37.040	36.020	0.060	0.164%	83.85万	0.00亿	0.000%
2026-09-15	36.800	36.540	37.190	36.380	-0.650	-1.748%	79.48万	0.00亿	0.000%
2026-09-14	35.530	37.190	37.580	35.370	1.200	3.334%	95.21万	0.00亿	0.000%
2026-09-11	36.400	35.990	36.400	35.450	-0.310	-0.854%	79.63万	0.00亿	0.000%
2026-09-10	37.390	36.300	37.390	36.000	-1.360	-3.611%	104.98万	0.00亿	0.000%
2026-09-09	37.450	37.660	37.990	37.410	0.070	0.186%	64.25万	0.00亿	0.000%
2026-09-08	37.030	37.590	37.800	36.850	0.720	1.953%	103.47万	0.00亿	0.000%
2026-09-07	37.110	36.870	37.190	36.640	0.050	0.136%	68.43万	0.00亿	0.000%
2026-09-04	37.490	36.820	38.150	36.660	-0.480	-1.287%	83.74万	0.00亿	0.000%
2026-09-03	37.990	37.300	38.200	37.040	-0.610	-1.609%	80.08万	0.00亿	0.000%
2026-09-02	37.980	37.910	38.150	37.600	-0.290	-0.759%	76.60万	0.00亿	0.000%
2026-09-01	38.750	38.200	38.750	37.840	-0.550	-1.419%	97.82万	0.00亿	0.000%
2026-08-31	37.510	38.750	38.950	37.460	0.900	2.378%	131.06万	0.00亿	0.000%
2026-08-28	37.250	37.850	38.270	36.850	0.590	1.583%	119.90万	0.00亿	0.000%
2026-08-27	36.440	37.260	37.280	36.200	0.950	2.616%	113.49万	0.00亿	0.000%
2026-08-26	35.900	36.310	36.600	34.960	-0.470	-1.278%	135.56万	0.00亿	0.000%
2026-08-25	35.700	36.780	36.790	35.440	0.800	2.223%	72.51万	0.00亿	0.000%
2026-08-24	36.530	35.980	36.750	35.260	-0.590	-1.613%	87.48万	0.00亿	0.000%
2026-08-21	37.400	36.570	37.400	36.400	-0.230	-0.625%	83.03万	0.00亿	0.000%
2026-08-20	35.900	36.800	37.200	35.600	1.120	3.139%	93.09万	0.00亿	0.000%
2026-08-19	36.500	35.680	37.210	35.360	-1.580	-4.240%	115.00万	0.00亿	0.000%
2026-08-18	37.450	37.260	37.990	36.510	-0.300	-0.799%	97.18万	0.00亿	0.000%
2026-08-17	36.700	37.560	37.800	36.500	0.810	2.204%	119.63万	0.00亿	0.000%
2026-08-14	36.550	36.750	36.980	36.020	0.280	0.768%	83.09万	0.00亿	0.000%
2026-08-13	36.870	36.470	37.580	36.300	-0.310	-0.843%	95.06万	0.00亿	0.000%
2026-08-12	36.510	36.780	36.860	36.130	0.340	0.933%	81.22万	0.00亿	0.000%
2026-08-11	36.390	36.440	36.700	36.000	-0.310	-0.844%	92.29万	0.00亿	0.000%
2026-08-10	36.850	36.750	37.140	36.100	0.420	1.156%	107.65万	0.00亿	0.000%
2026-08-07	36.500	36.330	36.900	35.600	0.400	1.113%	183.46万	0.00亿	0.000%
2026-08-06	35.260	35.930	36.550	35.200	0.550	1.555%	152.47万	0.00亿	0.000%
2026-08-05	34.890	35.380	35.970	34.890	0.200	0.569%	132.93万	0.00亿	0.000%
2026-08-04	34.460	35.180	35.180	34.360	0.940	2.745%	117.30万	0.00亿	0.000%
2026-08-03	34.090	34.240	34.570	33.700	0.270	0.795%	93.36万	0.00亿	0.000%
2026-07-31	33.490	33.970	34.490	33.010	1.330	4.075%	126.31万	0.00亿	0.000%
2026-07-30	32.910	32.640	33.400	32.230	-0.470	-1.420%	94.00万	0.00亿	0.000%
2026-07-29	32.400	33.110	33.240	32.070	0.500	1.533%	91.12万	0.00亿	0.000%
2026-07-28	32.440	32.610	33.440	32.110	0.010	0.031%	80.05万	0.00亿	0.000%
2026-07-27	31.500	32.600	32.740	31.500	0.630	1.971%	69.56万	0.00亿	0.000%
2026-07-24	32.320	31.970	32.760	31.830	-1.010	-3.062%	84.81万	0.00亿	0.000%
2026-07-23	32.300	32.980	33.110	32.000	0.680	2.105%	103.66万	0.00亿	0.000%
2026-07-22	32.580	32.300	33.470	31.500	-0.330	-1.011%	141.80万	0.00亿	0.000%
2026-07-21	32.430	32.630	32.990	30.520	0.190	0.586%	191.04万	0.00亿	0.000%
2026-07-20	35.100	32.440	35.370	31.990	-2.370	-6.808%	201.40万	0.00亿	0.000%
2026-07-17	35.000	34.810	35.760	34.310	-0.440	-1.248%	151.55万	0.00亿	0.000%
2026-07-16	35.160	35.250	35.960	34.520	-0.010	-0.028%	75.37万	0.00亿	0.000%
2026-07-15	35.500	35.260	35.870	34.890	-0.220	-0.620%	79.39万	0.00亿	0.000%
2026-07-14	35.350	35.480	35.700	34.100	0.130	0.368%	113.89万	0.00亿	0.000%
2026-07-13	37.900	35.350	37.900	35.310	-2.710	-7.120%	176.28万	0.00亿	0.000%
2026-07-10	37.890	38.060	38.940	37.120	0.470	1.250%	162.16万	0.00亿	0.000%
2026-07-09	37.600	37.590	38.150	36.070	-0.550	-1.442%	183.92万	0.00亿	0.000%
2026-07-08	38.060	38.140	39.090	37.350	0.030	0.079%	187.75万	0.00亿	0.000%
2026-07-07	39.530	38.110	39.840	38.020	-1.750	-4.390%	161.52万	0.00亿	0.000%
2026-07-06	40.530	39.860	41.000	38.930	-0.820	-2.016%	189.10万	0.00亿	0.000%
2026-07-03	41.100	40.680	41.700	40.500	-0.640	-1.549%	210.10万	0.00亿	0.000%
2026-07-02	43.410	41.320	44.200	41.100	-2.380	-5.446%	284.64万	0.00亿	0.000%
2026-07-01	44.460	43.700	45.750	43.610	0.450	1.040%	470.39万	0.00亿	0.000%
2026-06-30	37.680	43.250	44.850	37.410	5.570	14.782%	437.77万	0.00亿	0.000%
2026-06-29	38.310	37.680	38.310	36.590	-0.300	-0.790%	143.11万	0.00亿	0.000%
2026-06-26	39.000	37.980	39.290	37.890	-1.410	-3.580%	135.15万	0.00亿	0.000%
2026-06-25	40.400	39.390	41.000	39.100	-0.860	-2.137%	146.26万	0.00亿	0.000%
2026-06-24	41.340	40.250	41.380	39.500	-1.070	-2.590%	143.65万	0.00亿	0.000%
2026-06-23	40.800	41.320	42.200	40.550	0.160	0.389%	121.86万	0.00亿	0.000%
2026-06-22	42.020	41.160	42.390	39.830	-0.740	-1.766%	163.42万	0.00亿	0.000%
2026-06-18	41.280	41.900	42.210	41.000	0.130	0.311%	119.25万	0.00亿	0.000%
2026-06-17	42.490	41.770	42.490	41.140	-0.730	-1.718%	137.25万	0.00亿	0.000%
2026-06-16	41.410	42.500	42.820	41.100	0.850	2.041%	138.75万	0.00亿	0.000%
2026-06-15	41.110	41.650	41.830	40.800	1.080	2.662%	120.79万	0.00亿	0.000%
2026-06-12	40.890	40.570	42.070	40.090	0.270	0.670%	185.57万	0.00亿	0.000%
2026-06-11	41.070	40.300	41.440	39.640	-1.490	-3.565%	194.87万	0.00亿	0.000%
2026-06-10	42.830	41.790	44.390	41.550	-1.500	-3.465%	240.48万	0.00亿	0.000%
2026-06-09	41.910	43.290	43.540	41.490	1.900	4.590%	259.59万	0.00亿	0.000%
2026-06-08	39.890	41.390	43.470	39.700	0.700	1.720%	269.60万	0.00亿	0.000%
2026-06-05	40.170	40.690	41.760	39.600	0.860	2.159%	169.49万	0.00亿	0.000%
2026-06-04	40.390	39.830	40.740	39.440	-0.660	-1.630%	148.83万	0.00亿	0.000%
2026-06-03	41.290	40.490	41.970	40.230	-0.800	-1.938%	135.27万	0.00亿	0.000%
2026-06-02	42.030	41.290	42.170	40.690	-0.750	-1.784%	113.21万	0.00亿	0.000%
2026-06-01	40.890	42.040	42.550	40.890	0.740	1.792%	133.11万	0.00亿	0.000%
2026-05-29	43.890	41.300	43.970	40.890	-2.270	-5.210%	202.82万	0.00亿	0.000%
2026-05-28	43.580	43.570	43.950	42.170	-0.120	-0.275%	197.27万	0.00亿	0.000%
2026-05-27	46.000	43.690	46.120	43.430	-2.450	-5.310%	263.10万	0.00亿	0.000%
2026-05-26	46.890	46.140	47.250	45.190	-0.710	-1.515%	179.91万	0.00亿	0.000%
2026-05-25	47.390	46.850	47.490	46.350	0.130	0.278%	180.46万	0.00亿	0.000%
2026-05-22	45.390	46.720	46.880	44.910	1.700	3.776%	178.65万	0.00亿	0.000%
2026-05-21	47.440	45.020	48.060	45.010	-2.280	-4.820%	291.21万	0.00亿	0.000%
2026-05-20	48.190	47.300	49.550	46.890	-0.590	-1.232%	286.42万	0.00亿	0.000%
2026-05-19	46.680	47.890	48.790	46.400	1.850	4.018%	419.53万	0.00亿	0.000%
2026-05-18	44.600	46.040	46.420	44.350	1.100	2.448%	237.58万	0.00亿	0.000%
2026-05-15	45.220	44.940	45.760	44.440	-0.280	-0.619%	194.41万	0.00亿	0.000%
2026-05-14	45.970	45.220	46.090	44.850	-0.580	-1.266%	189.36万	0.00亿	0.000%
2026-05-13	45.390	45.800	46.160	45.080	0.410	0.903%	163.30万	0.00亿	0.000%
2026-05-12	46.560	45.390	46.570	45.190	-0.860	-1.859%	165.23万	0.00亿	0.000%
2026-05-11	46.190	46.250	46.690	45.880	0.380	0.828%	224.13万	0.00亿	0.000%
2026-05-08	45.490	45.870	46.060	45.460	0.250	0.548%	170.29万	0.00亿	0.000%
2026-05-07	45.480	45.620	45.640	44.890	0.590	1.310%	170.21万	0.00亿	0.000%
2026-05-06	44.900	45.030	45.640	44.870	0.370	0.828%	203.86万	0.00亿	0.000%
2026-04-30	44.970	44.660	45.110	44.470	-0.380	-0.844%	148.49万	0.00亿	0.000%
2026-04-29	44.730	45.040	45.210	44.410	0.300	0.671%	122.85万	0.00亿	0.000%
2026-04-28	45.580	44.740	45.780	44.350	-0.920	-2.015%	214.46万	0.00亿	0.000%
2026-04-27	45.410	45.660	45.800	44.590	-0.130	-0.284%	207.58万	0.00亿	0.000%
2026-04-24	45.120	45.790	45.980	44.780	-0.020	-0.044%	235.83万	0.00亿	0.000%
2026-04-23	47.990	45.810	48.270	45.420	-3.000	-6.146%	548.43万	0.00亿	0.000%
2026-04-22	49.880	48.810	49.890	47.090	-8.010	-14.097%	837.65万	0.00亿	0.000%
2026-04-21	57.250	56.820	57.490	55.980	-0.840	-1.457%	158.45万	0.00亿	0.000%
2026-04-20	57.570	57.660	58.380	56.860	0.090	0.156%	156.99万	0.00亿	0.000%
2026-04-17	56.890	57.570	57.840	56.220	0.750	1.320%	147.34万	0.00亿	0.000%
2026-04-16	55.520	56.820	56.880	54.890	1.750	3.178%	151.38万	0.00亿	0.000%
2026-04-15	55.130	55.070	56.450	54.890	0.130	0.237%	175.66万	0.00亿	0.000%
2026-04-14	54.650	54.940	55.690	54.140	1.380	2.577%	188.83万	0.00亿	0.000%
2026-04-13	53.390	53.560	54.090	52.970	-0.060	-0.112%	88.13万	0.00亿	0.000%
2026-04-10	53.840	53.620	54.550	53.520	0.280	0.525%	110.10万	0.00亿	0.000%
2026-04-09	53.870	53.340	54.230	52.920	0.000	0.000%	115.51万	0.00亿	0.000%
2026-04-08	52.190	54.200	54.370	52.070	0.000	0.000%	199.91万	0.00亿	0.000%
2026-04-07	50.020	50.680	51.620	50.020	0.000	0.000%	109.25万	0.00亿	0.000%
2026-04-03	51.220	50.310	51.760	49.990	0.000	0.000%	100.94万	0.00亿	0.000%
2026-04-02	51.880	50.970	51.990	50.570	0.000	0.000%	88.92万	0.00亿	0.000%
2026-04-01	52.070	51.990	52.170	51.410	0.000	0.000%	109.16万	0.00亿	0.000%