盟升电子（688311）历史行情

以下为盟升电子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	24.400	23.830	24.400	23.760	-0.340	-1.407%	205.53万	0.49亿	1.174%
2026-10-01	24.400	23.830	24.400	23.760	-0.340	-1.407%	205.53万	0.49亿	1.174%
2026-09-30	24.400	23.830	24.400	23.760	-0.340	-1.407%	205.53万	0.00亿	0.000%
2026-09-29	23.800	24.170	24.330	23.400	0.620	2.633%	281.02万	0.00亿	0.000%
2026-09-28	24.500	23.550	24.600	23.480	-1.000	-4.073%	358.69万	0.00亿	0.000%
2026-09-27	24.900	24.550	25.200	24.530	-0.470	-1.878%	305.97万	0.76亿	1.747%
2026-09-24	24.900	24.550	25.200	24.530	-0.470	-1.878%	305.97万	0.00亿	0.000%
2026-09-23	24.620	25.020	25.170	24.190	0.470	1.914%	475.67万	0.00亿	0.000%
2026-09-22	24.230	24.550	24.960	24.060	0.520	2.164%	443.33万	0.00亿	0.000%
2026-09-21	23.780	24.030	24.250	23.600	0.530	2.255%	355.49万	0.00亿	0.000%
2026-09-18	22.640	23.500	23.730	22.640	0.870	3.844%	397.27万	0.00亿	0.000%
2026-09-17	23.100	22.630	23.450	22.450	-0.510	-2.204%	339.30万	0.00亿	0.000%
2026-09-16	22.610	23.140	23.340	22.190	0.760	3.396%	355.51万	0.00亿	0.000%
2026-09-15	22.780	22.380	22.910	22.320	-0.450	-1.971%	217.77万	0.00亿	0.000%
2026-09-14	22.810	22.830	23.010	22.310	-0.070	-0.306%	202.83万	0.00亿	0.000%
2026-09-11	23.070	22.900	23.180	22.430	-0.280	-1.208%	281.41万	0.00亿	0.000%
2026-09-10	23.460	23.180	23.690	23.140	-0.520	-2.194%	234.75万	0.00亿	0.000%
2026-09-09	23.340	23.700	24.400	23.340	0.130	0.552%	385.41万	0.00亿	0.000%
2026-09-08	23.270	23.570	23.960	23.140	0.290	1.246%	304.38万	0.00亿	0.000%
2026-09-07	22.980	23.280	23.400	22.800	0.290	1.261%	320.31万	0.00亿	0.000%
2026-09-04	23.210	22.990	23.740	22.820	-0.120	-0.519%	293.17万	0.00亿	0.000%
2026-09-03	23.690	23.110	23.690	22.880	-0.250	-1.070%	216.73万	0.00亿	0.000%
2026-09-02	23.190	23.360	23.610	23.060	0.010	0.043%	326.43万	0.00亿	0.000%
2026-09-01	23.590	23.350	23.590	22.920	-0.130	-0.554%	265.60万	0.00亿	0.000%
2026-08-31	22.610	23.480	23.600	22.610	0.520	2.265%	326.26万	0.00亿	0.000%
2026-08-28	22.940	22.960	23.500	22.800	0.030	0.131%	296.64万	0.00亿	0.000%
2026-08-27	22.100	22.930	22.950	22.100	0.570	2.549%	354.61万	0.00亿	0.000%
2026-08-26	22.640	22.360	22.670	21.980	-0.310	-1.367%	404.59万	0.00亿	0.000%
2026-08-25	22.100	22.670	23.000	21.730	0.510	2.301%	435.11万	0.00亿	0.000%
2026-08-24	22.980	22.160	23.100	21.820	-0.720	-3.147%	430.73万	0.00亿	0.000%
2026-08-21	22.680	22.880	23.310	22.680	-0.070	-0.305%	372.62万	0.00亿	0.000%
2026-08-20	22.860	22.950	23.370	22.410	0.340	1.504%	435.81万	0.00亿	0.000%
2026-08-19	25.000	22.610	25.100	22.470	-1.720	-7.069%	941.88万	0.00亿	0.000%
2026-08-18	25.590	24.330	25.590	24.240	-1.060	-4.175%	617.29万	0.00亿	0.000%
2026-08-17	24.320	25.390	25.400	24.200	1.190	4.917%	401.13万	0.00亿	0.000%
2026-08-14	24.180	24.200	24.340	23.630	0.170	0.707%	252.43万	0.00亿	0.000%
2026-08-13	24.930	24.030	25.160	23.970	-0.470	-1.918%	310.68万	0.00亿	0.000%
2026-08-12	24.100	24.500	24.630	23.700	0.570	2.382%	331.79万	0.00亿	0.000%
2026-08-11	23.800	23.930	24.270	23.520	-0.790	-3.196%	494.58万	0.00亿	0.000%
2026-08-10	24.550	24.720	24.750	23.600	0.240	0.980%	473.89万	0.00亿	0.000%
2026-08-07	23.620	24.480	24.540	23.120	0.850	3.597%	570.10万	0.00亿	0.000%
2026-08-06	23.330	23.630	24.010	23.100	0.080	0.340%	455.40万	0.00亿	0.000%
2026-08-05	23.420	23.550	24.170	23.300	0.380	1.640%	497.49万	0.00亿	0.000%
2026-08-04	22.070	23.170	23.900	22.000	1.090	4.937%	685.66万	0.00亿	0.000%
2026-08-03	21.880	22.080	22.170	21.190	0.900	4.249%	440.86万	0.00亿	0.000%
2026-07-31	20.960	21.180	21.660	20.710	0.810	3.976%	424.98万	0.00亿	0.000%
2026-07-30	21.400	20.370	21.450	20.270	-1.110	-5.168%	376.09万	0.00亿	0.000%
2026-07-29	21.600	21.480	21.600	20.770	0.100	0.468%	459.90万	0.00亿	0.000%
2026-07-28	21.580	21.380	22.300	21.280	-0.770	-3.476%	265.22万	0.00亿	0.000%
2026-07-27	21.190	22.150	22.210	20.860	0.970	4.580%	350.19万	0.00亿	0.000%
2026-07-24	21.900	21.180	22.230	21.160	-1.140	-5.108%	347.65万	0.00亿	0.000%
2026-07-23	21.900	22.320	22.660	21.870	0.310	1.408%	350.24万	0.00亿	0.000%
2026-07-22	22.700	22.010	23.050	21.920	-0.970	-4.221%	597.16万	0.00亿	0.000%
2026-07-21	22.700	22.980	23.390	20.830	0.090	0.393%	739.53万	0.00亿	0.000%
2026-07-20	25.100	22.890	25.130	22.180	-1.750	-7.102%	613.26万	0.00亿	0.000%
2026-07-17	25.020	24.640	25.930	24.470	-0.410	-1.637%	652.75万	0.00亿	0.000%
2026-07-16	25.520	25.050	26.100	24.960	-0.650	-2.529%	455.82万	0.00亿	0.000%
2026-07-15	26.700	25.700	27.070	25.520	-1.000	-3.745%	549.85万	0.00亿	0.000%
2026-07-14	28.500	26.700	28.950	25.600	-2.020	-7.033%	841.55万	0.00亿	0.000%
2026-07-13	31.980	28.720	31.980	28.000	-3.670	-11.331%	1,199.42万	0.00亿	0.000%
2026-07-10	29.890	32.390	35.000	29.370	1.850	6.058%	1,850.20万	0.00亿	0.000%
2026-07-09	28.380	30.540	30.740	28.120	2.180	7.687%	1,177.10万	0.00亿	0.000%
2026-07-08	29.310	28.360	30.550	28.310	-0.670	-2.308%	975.58万	0.00亿	0.000%
2026-07-07	31.190	29.030	31.490	28.600	-2.180	-6.985%	987.85万	0.00亿	0.000%
2026-07-06	31.900	31.210	33.340	30.810	0.060	0.193%	1,768.49万	0.00亿	0.000%
2026-07-03	26.010	31.150	31.150	26.010	5.190	19.992%	1,069.81万	0.00亿	0.000%
2026-07-02	26.770	25.960	27.300	25.920	-0.990	-3.673%	395.75万	0.00亿	0.000%
2026-07-01	26.100	26.950	27.360	25.910	0.760	2.902%	452.86万	0.00亿	0.000%
2026-06-30	24.980	26.190	26.430	24.480	1.560	6.334%	531.42万	0.00亿	0.000%
2026-06-29	24.880	24.630	25.080	23.970	-0.450	-1.794%	510.52万	0.00亿	0.000%
2026-06-26	25.660	25.080	25.800	24.440	-0.640	-2.488%	503.63万	0.00亿	0.000%
2026-06-25	26.380	25.720	26.560	25.330	-0.760	-2.870%	402.45万	0.00亿	0.000%
2026-06-24	26.050	26.480	26.650	25.480	0.060	0.227%	453.79万	0.00亿	0.000%
2026-06-23	26.700	26.420	27.260	26.330	-0.850	-3.117%	374.76万	0.00亿	0.000%
2026-06-22	27.770	27.270	28.100	25.940	-0.730	-2.607%	619.37万	0.00亿	0.000%
2026-06-18	27.200	28.000	28.130	27.110	0.450	1.633%	447.14万	0.00亿	0.000%
2026-06-17	27.820	27.550	28.430	27.320	-0.260	-0.935%	430.12万	0.00亿	0.000%
2026-06-16	27.380	27.810	27.960	26.930	0.620	2.280%	377.80万	0.00亿	0.000%
2026-06-15	27.010	27.190	27.230	26.520	0.400	1.493%	378.18万	0.00亿	0.000%
2026-06-12	26.630	26.790	27.230	26.260	0.670	2.565%	503.51万	0.00亿	0.000%
2026-06-11	26.170	26.120	26.440	25.550	-0.230	-0.873%	342.53万	0.00亿	0.000%
2026-06-10	26.960	26.350	27.420	26.070	-0.810	-2.982%	334.35万	0.00亿	0.000%
2026-06-09	27.990	27.160	27.990	26.840	0.160	0.593%	320.21万	0.00亿	0.000%
2026-06-08	28.000	27.000	28.420	26.720	-1.840	-6.380%	489.86万	0.00亿	0.000%
2026-06-05	28.390	28.840	29.480	28.210	0.440	1.549%	560.37万	0.00亿	0.000%
2026-06-04	28.190	28.400	28.640	28.000	-0.190	-0.665%	280.42万	0.00亿	0.000%
2026-06-03	28.460	28.590	29.320	27.900	0.190	0.669%	477.47万	0.00亿	0.000%
2026-06-02	28.880	28.400	28.880	27.410	0.020	0.070%	388.78万	0.00亿	0.000%
2026-06-01	28.060	28.380	29.170	27.810	0.440	1.575%	452.62万	0.00亿	0.000%
2026-05-29	30.010	27.940	30.150	27.800	-2.220	-7.361%	510.64万	0.00亿	0.000%
2026-05-28	29.980	30.160	30.490	29.200	0.650	2.203%	399.18万	0.00亿	0.000%
2026-05-27	31.000	29.510	31.000	29.220	-1.090	-3.562%	414.19万	0.00亿	0.000%
2026-05-26	31.990	30.600	31.990	29.980	-1.280	-4.015%	547.20万	0.00亿	0.000%
2026-05-25	32.700	31.880	33.150	31.610	-0.120	-0.375%	391.74万	0.00亿	0.000%
2026-05-22	31.550	32.000	32.250	31.220	0.420	1.330%	314.66万	0.00亿	0.000%
2026-05-21	33.400	31.580	33.700	31.400	-1.500	-4.534%	461.45万	0.00亿	0.000%
2026-05-20	33.610	33.080	33.970	32.700	-0.830	-2.448%	448.97万	0.00亿	0.000%
2026-05-19	32.360	33.910	34.270	31.780	1.490	4.596%	660.08万	0.00亿	0.000%
2026-05-18	31.900	32.420	32.840	31.360	0.520	1.630%	561.88万	0.00亿	0.000%
2026-05-15	33.550	31.900	33.550	31.400	-1.440	-4.319%	863.18万	0.00亿	0.000%
2026-05-14	35.510	33.340	35.600	33.340	-2.110	-5.952%	752.53万	0.00亿	0.000%
2026-05-13	35.990	35.450	36.000	35.070	-0.540	-1.500%	608.66万	0.00亿	0.000%
2026-05-12	37.230	35.990	37.480	35.710	-1.420	-3.796%	545.19万	0.00亿	0.000%
2026-05-11	37.490	37.410	37.890	36.810	0.150	0.403%	693.71万	0.00亿	0.000%
2026-05-08	36.000	37.260	37.490	35.590	1.080	2.985%	701.68万	0.00亿	0.000%
2026-05-07	35.760	36.180	36.360	35.400	0.700	1.973%	525.80万	0.00亿	0.000%
2026-05-06	34.620	35.480	36.230	34.620	1.090	3.170%	604.75万	0.00亿	0.000%
2026-04-30	33.240	34.390	34.740	33.180	0.790	2.351%	562.39万	0.00亿	0.000%
2026-04-29	34.000	33.600	34.190	33.200	-0.790	-2.297%	575.15万	0.00亿	0.000%
2026-04-28	36.370	34.390	36.430	33.900	-3.930	-10.256%	1,136.83万	0.00亿	0.000%
2026-04-27	37.430	38.320	38.480	36.830	0.750	1.996%	477.11万	0.00亿	0.000%
2026-04-24	38.910	37.570	38.960	37.270	-1.610	-4.109%	478.92万	0.00亿	0.000%
2026-04-23	40.680	39.180	40.900	38.800	-1.220	-3.020%	571.15万	0.00亿	0.000%
2026-04-22	40.000	40.400	40.580	39.300	0.610	1.533%	447.62万	0.00亿	0.000%
2026-04-21	40.130	39.790	40.650	39.450	-0.320	-0.798%	456.05万	0.00亿	0.000%
2026-04-20	39.040	40.110	40.500	39.040	0.840	2.139%	511.71万	0.00亿	0.000%
2026-04-17	39.000	39.270	39.480	38.700	0.000	0.000%	435.93万	0.00亿	0.000%
2026-04-16	39.090	39.270	39.560	38.520	0.340	0.873%	337.44万	0.00亿	0.000%
2026-04-15	39.860	38.930	40.660	38.800	-0.830	-2.088%	462.90万	0.00亿	0.000%
2026-04-14	38.640	39.760	39.870	37.870	1.540	4.029%	469.37万	0.00亿	0.000%
2026-04-13	36.700	38.220	38.490	36.680	1.260	3.409%	522.38万	0.00亿	0.000%
2026-04-10	37.600	36.960	37.990	36.910	-0.290	-0.779%	323.21万	0.00亿	0.000%
2026-04-09	37.880	37.250	38.110	37.220	-0.810	-2.128%	313.95万	0.00亿	0.000%
2026-04-08	36.800	38.060	38.160	36.730	2.120	5.899%	400.18万	0.00亿	0.000%
2026-04-07	36.000	35.940	36.500	35.720	0.000	0.000%	208.93万	0.00亿	0.000%
2026-04-03	37.520	36.300	37.760	35.700	0.000	0.000%	296.80万	0.00亿	0.000%
2026-04-02	37.900	37.240	38.380	36.850	0.000	0.000%	275.97万	0.00亿	0.000%
2026-04-01	38.000	37.950	38.500	37.380	0.000	0.000%	351.40万	0.00亿	0.000%