盟科药业（688373）历史行情
以下为盟科药业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 | 5.730 | 5.780 | 5.910 | 5.660 | 0.050 | 0.873% | 1,071.72万 | 0.62亿 | 1.633% |
| 2026-10-05 | 5.730 | 5.780 | 5.910 | 5.660 | 0.050 | 0.873% | 1,071.72万 | 0.62亿 | 1.633% |
| 2026-10-02 | 5.730 | 5.780 | 5.910 | 5.660 | 0.050 | 0.873% | 1,071.72万 | 0.62亿 | 1.633% |
| 2026-10-01 | 5.730 | 5.780 | 5.910 | 5.660 | 0.050 | 0.873% | 1,071.72万 | 0.62亿 | 1.633% |
| 2026-09-30 | 5.730 | 5.780 | 5.910 | 5.660 | 0.050 | 0.873% | 1,071.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.640 | 5.730 | 5.910 | 5.610 | 0.070 | 1.237% | 1,172.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.860 | 5.660 | 5.910 | 5.630 | -0.200 | -3.413% | 1,392.34万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.010 | 5.860 | 6.140 | 5.850 | -0.160 | -2.658% | 1,845.30万 | 1.10亿 | 2.812% |
| 2026-09-24 | 6.010 | 5.860 | 6.140 | 5.850 | -0.160 | -2.658% | 1,845.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.030 | 6.020 | 6.150 | 5.890 | -0.130 | -2.114% | 3,399.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.920 | 6.150 | 6.150 | 5.750 | 0.210 | 3.535% | 2,766.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.450 | 5.940 | 6.050 | 5.450 | 0.520 | 9.594% | 3,043.48万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.360 | 5.420 | 5.560 | 5.340 | 0.050 | 0.931% | 1,033.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.330 | 5.370 | 5.430 | 5.300 | 0.060 | 1.130% | 705.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.300 | 5.310 | 5.340 | 5.190 | 0.020 | 0.378% | 683.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.210 | 5.290 | 5.310 | 5.090 | 0.050 | 0.954% | 827.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.000 | 5.240 | 5.290 | 4.980 | 0.200 | 3.968% | 894.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.230 | 5.040 | 5.230 | 4.990 | -0.210 | -4.000% | 750.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.370 | 5.250 | 5.390 | 5.230 | -0.150 | -2.778% | 656.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.600 | 5.400 | 5.600 | 5.370 | -0.220 | -3.915% | 1,070.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.590 | 5.620 | 5.680 | 5.550 | 0.000 | 0.000% | 788.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.560 | 5.620 | 5.660 | 5.510 | 0.070 | 1.261% | 1,076.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.710 | 5.550 | 5.920 | 5.530 | -0.190 | -3.310% | 2,557.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.900 | 5.740 | 5.930 | 5.690 | -0.110 | -1.880% | 2,878.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.750 | 5.850 | 5.870 | 5.500 | 0.110 | 1.916% | 2,487.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.800 | 5.740 | 5.860 | 5.710 | -0.060 | -1.034% | 1,477.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.720 | 5.800 | 5.900 | 5.670 | 0.010 | 0.173% | 2,138.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.790 | 5.790 | 5.920 | 5.710 | 0.020 | 0.347% | 2,368.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.480 | 5.770 | 5.820 | 5.450 | 0.290 | 5.292% | 3,521.98万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.910 | 5.480 | 5.910 | 5.360 | -0.410 | -6.961% | 4,449.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.240 | 5.890 | 6.000 | 5.200 | 0.650 | 12.405% | 4,103.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.400 | 5.240 | 5.490 | 5.170 | -0.200 | -3.676% | 1,362.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.650 | 5.440 | 5.650 | 5.290 | -0.220 | -3.887% | 1,871.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.350 | 5.660 | 5.820 | 5.280 | 0.470 | 9.056% | 2,847.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.370 | 5.190 | 5.400 | 5.160 | -0.200 | -3.711% | 1,009.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.450 | 5.390 | 5.490 | 5.330 | -0.080 | -1.463% | 1,012.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.490 | 5.470 | 5.560 | 5.350 | -0.050 | -0.906% | 1,162.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.630 | 5.520 | 5.660 | 5.420 | -0.090 | -1.604% | 1,752.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.410 | 5.610 | 5.800 | 5.330 | 0.170 | 3.125% | 2,559.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.370 | 5.440 | 5.560 | 5.300 | 0.110 | 2.064% | 1,387.71万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.300 | 5.330 | 5.450 | 5.240 | 0.010 | 0.188% | 1,422.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.240 | 5.320 | 5.410 | 5.210 | 0.080 | 1.527% | 2,233.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.850 | 5.240 | 5.270 | 4.800 | 0.390 | 8.041% | 2,708.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.780 | 4.850 | 4.860 | 4.730 | 0.050 | 1.042% | 1,101.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.780 | 4.800 | 4.890 | 4.760 | 0.020 | 0.418% | 1,344.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.640 | 4.780 | 4.870 | 4.630 | 0.200 | 4.367% | 1,662.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.530 | 4.580 | 4.600 | 4.500 | 0.050 | 1.104% | 975.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.470 | 4.530 | 4.610 | 4.450 | 0.110 | 2.489% | 1,100.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.580 | 4.420 | 4.680 | 4.420 | -0.190 | -4.121% | 1,661.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.540 | 4.610 | 4.680 | 4.540 | 0.020 | 0.436% | 1,346.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.670 | 4.590 | 4.800 | 4.570 | -0.130 | -2.754% | 1,377.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.500 | 4.720 | 4.820 | 4.480 | 0.190 | 4.194% | 1,820.08万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.690 | 4.530 | 4.740 | 4.530 | -0.210 | -4.430% | 1,342.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.690 | 4.740 | 4.820 | 4.560 | 0.010 | 0.211% | 1,720.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.700 | 4.730 | 4.970 | 4.680 | 0.010 | 0.212% | 1,743.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.820 | 4.720 | 4.830 | 4.430 | -0.110 | -2.277% | 1,999.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.970 | 4.830 | 5.100 | 4.730 | -0.090 | -1.829% | 2,158.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.470 | 4.920 | 5.500 | 4.870 | -0.590 | -10.708% | 3,064.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.450 | 5.510 | 5.620 | 5.260 | 0.120 | 2.226% | 2,836.67万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.170 | 5.390 | 5.550 | 5.150 | 0.190 | 3.654% | 2,686.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.050 | 5.200 | 5.260 | 4.880 | 0.150 | 2.970% | 2,094.53万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.190 | 5.050 | 5.340 | 5.030 | -0.140 | -2.697% | 1,898.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.980 | 5.190 | 5.370 | 4.830 | 0.190 | 3.800% | 2,979.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.930 | 5.000 | 5.130 | 4.830 | 0.040 | 0.806% | 1,679.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.000 | 4.960 | 5.210 | 4.900 | -0.060 | -1.195% | 1,745.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.120 | 5.020 | 5.220 | 5.000 | -0.170 | -3.276% | 1,763.03万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.160 | 5.190 | 5.350 | 5.040 | 0.080 | 1.566% | 2,618.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.010 | 5.110 | 5.180 | 4.900 | 0.130 | 2.610% | 2,265.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.940 | 4.980 | 5.170 | 4.890 | 0.050 | 1.014% | 2,948.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.550 | 4.930 | 5.040 | 4.260 | 0.400 | 8.830% | 3,719.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.360 | 4.530 | 4.660 | 4.360 | 0.150 | 3.425% | 2,032.13万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.210 | 4.380 | 4.450 | 4.090 | 0.170 | 4.038% | 1,826.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.400 | 4.210 | 4.400 | 4.190 | -0.160 | -3.661% | 1,360.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.470 | 4.370 | 4.500 | 4.270 | -0.130 | -2.889% | 1,551.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.620 | 4.500 | 4.760 | 4.500 | -0.130 | -2.808% | 1,703.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.450 | 4.630 | 4.830 | 4.430 | 0.160 | 3.579% | 2,151.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.590 | 4.470 | 4.640 | 4.300 | -0.160 | -3.456% | 1,918.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.400 | 4.630 | 4.800 | 4.320 | 0.240 | 5.467% | 2,142.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.450 | 4.390 | 4.480 | 4.330 | -0.090 | -2.009% | 890.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.460 | 4.480 | 4.510 | 4.370 | 0.020 | 0.448% | 789.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.630 | 4.460 | 4.690 | 4.440 | -0.150 | -3.254% | 1,046.13万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.530 | 4.610 | 4.630 | 4.450 | 0.120 | 2.673% | 674.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.520 | 4.490 | 4.540 | 4.410 | -0.040 | -0.883% | 577.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.560 | 4.530 | 4.600 | 4.440 | -0.030 | -0.658% | 624.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.480 | 4.560 | 4.610 | 4.380 | 0.100 | 2.242% | 1,055.75万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.530 | 4.460 | 4.640 | 4.430 | -0.130 | -2.832% | 1,144.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.580 | 4.590 | 4.650 | 4.480 | 0.040 | 0.879% | 1,075.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.640 | 4.550 | 4.650 | 4.510 | -0.100 | -2.151% | 786.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.710 | 4.650 | 4.720 | 4.630 | -0.050 | -1.064% | 727.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.790 | 4.700 | 4.790 | 4.620 | -0.080 | -1.674% | 925.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.720 | 4.780 | 4.840 | 4.660 | 0.100 | 2.137% | 1,072.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.770 | 4.680 | 4.790 | 4.630 | -0.060 | -1.266% | 1,052.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.710 | 4.740 | 4.790 | 4.620 | -0.010 | -0.211% | 924.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.830 | 4.750 | 4.860 | 4.680 | -0.060 | -1.247% | 905.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.910 | 4.810 | 4.970 | 4.740 | -0.120 | -2.434% | 1,197.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.050 | 4.930 | 5.080 | 4.910 | -0.090 | -1.793% | 1,049.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.090 | 5.020 | 5.140 | 4.950 | -0.040 | -0.791% | 1,126.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.140 | 5.060 | 5.300 | 5.050 | -0.090 | -1.748% | 1,178.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.230 | 5.150 | 5.260 | 5.100 | -0.080 | -1.530% | 989.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.150 | 5.230 | 5.280 | 5.060 | -0.070 | -1.321% | 1,328.41万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.420 | 5.300 | 5.450 | 5.260 | -0.140 | -2.574% | 1,264.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.520 | 5.440 | 5.560 | 5.390 | -0.080 | -1.449% | 1,050.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.670 | 5.520 | 5.680 | 5.510 | -0.130 | -2.301% | 936.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.870 | 5.650 | 5.870 | 5.600 | -0.190 | -3.253% | 1,531.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.040 | 5.840 | 6.040 | 5.820 | -0.160 | -2.667% | 1,142.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.890 | 6.000 | 6.030 | 5.810 | 0.110 | 1.868% | 1,443.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.980 | 5.890 | 6.030 | 5.830 | -0.110 | -1.833% | 1,191.78万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.000 | 6.000 | 6.090 | 5.970 | 0.020 | 0.334% | 899.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.030 | 5.980 | 6.050 | 5.960 | -0.040 | -0.664% | 971.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.970 | 6.020 | 6.120 | 5.960 | 0.050 | 0.838% | 752.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.890 | 5.970 | 6.050 | 5.850 | 0.090 | 1.531% | 894.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.020 | 5.880 | 6.100 | 5.870 | -0.180 | -2.970% | 1,029.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.890 | 6.060 | 6.090 | 5.850 | 0.150 | 2.538% | 866.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.850 | 5.910 | 5.950 | 5.810 | 0.020 | 0.340% | 667.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.030 | 5.890 | 6.080 | 5.860 | -0.160 | -2.645% | 754.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.980 | 6.050 | 6.060 | 5.940 | 0.020 | 0.332% | 681.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.170 | 6.030 | 6.200 | 5.980 | -0.110 | -1.792% | 1,045.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.260 | 6.140 | 6.330 | 6.120 | -0.070 | -1.127% | 1,142.00万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.370 | 6.210 | 6.400 | 6.150 | -0.170 | -2.665% | 1,451.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.350 | 6.380 | 6.410 | 6.220 | 0.020 | 0.314% | 1,246.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.280 | 6.360 | 6.400 | 6.200 | 0.130 | 2.087% | 1,734.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.200 | 6.230 | 6.230 | 6.080 | 0.070 | 1.136% | 1,124.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.200 | 6.160 | 6.210 | 6.100 | -0.080 | -1.282% | 889.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.210 | 6.240 | 6.350 | 6.160 | 0.030 | 0.483% | 1,072.70万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.340 | 6.210 | 6.470 | 6.180 | 0.000 | 0.000% | 1,346.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.430 | 6.400 | 6.480 | 6.290 | 0.000 | 0.000% | 986.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.290 | 6.320 | 6.420 | 6.150 | 0.000 | 0.000% | 1,089.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.480 | 6.290 | 6.480 | 6.270 | 0.000 | 0.000% | 1,119.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.430 | 6.480 | 6.580 | 6.370 | 0.000 | 0.000% | 1,898.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.250 | 6.480 | 6.530 | 6.210 | 0.000 | 0.000% | 2,227.69万 | 0.00亿 | 0.000% |