明冠新材（688560）历史行情

以下为明冠新材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
2026-10-08	12.850	12.860	12.990	12.700	0.080	0.626%	274.13万	0.00亿	0.000%
2026-10-07	12.860	12.780	13.140	12.770	-0.030	-0.234%	193.22万	0.25亿	0.960%
2026-10-06	12.860	12.780	13.140	12.770	-0.030	-0.234%	193.22万	0.25亿	0.960%
2026-10-05	12.860	12.780	13.140	12.770	-0.030	-0.234%	193.22万	0.25亿	0.960%
2026-10-02	12.860	12.780	13.140	12.770	-0.030	-0.234%	193.22万	0.25亿	0.960%
2026-10-01	12.860	12.780	13.140	12.770	-0.030	-0.234%	193.22万	0.25亿	0.960%
2026-09-30	12.860	12.780	13.140	12.770	-0.030	-0.234%	193.22万	0.00亿	0.000%
2026-09-29	12.680	12.810	13.000	12.530	0.190	1.506%	248.63万	0.00亿	0.000%
2026-09-28	12.840	12.620	12.950	12.500	-0.180	-1.406%	285.63万	0.00亿	0.000%
2026-09-27	12.800	12.800	13.010	12.670	-0.080	-0.621%	279.50万	0.36亿	1.388%
2026-09-24	12.800	12.800	13.010	12.670	-0.080	-0.621%	279.50万	0.00亿	0.000%
2026-09-23	12.720	12.880	13.100	12.650	0.190	1.497%	257.91万	0.00亿	0.000%
2026-09-22	12.640	12.690	12.950	12.590	0.100	0.794%	247.10万	0.00亿	0.000%
2026-09-21	12.320	12.590	12.690	12.280	0.270	2.192%	229.42万	0.00亿	0.000%
2026-09-18	12.050	12.320	12.360	12.020	0.340	2.838%	268.64万	0.00亿	0.000%
2026-09-17	12.090	11.980	12.090	11.770	-0.080	-0.663%	185.03万	0.00亿	0.000%
2026-09-16	11.810	12.060	12.130	11.600	0.280	2.377%	249.44万	0.00亿	0.000%
2026-09-15	11.960	11.780	12.000	11.750	-0.150	-1.257%	193.14万	0.00亿	0.000%
2026-09-14	11.760	11.930	12.010	11.650	0.120	1.016%	243.75万	0.00亿	0.000%
2026-09-11	12.100	11.810	12.120	11.580	-0.340	-2.798%	355.11万	0.00亿	0.000%
2026-09-10	12.440	12.150	12.440	12.110	-0.300	-2.410%	246.00万	0.00亿	0.000%
2026-09-09	12.480	12.450	12.780	12.380	0.050	0.403%	312.30万	0.00亿	0.000%
2026-09-08	12.480	12.400	12.550	12.210	0.050	0.405%	313.58万	0.00亿	0.000%
2026-09-07	12.280	12.350	12.380	12.110	0.130	1.064%	288.05万	0.00亿	0.000%
2026-09-04	12.220	12.220	12.520	12.100	0.050	0.411%	255.80万	0.00亿	0.000%
2026-09-03	12.390	12.170	12.550	12.100	-0.190	-1.537%	215.13万	0.00亿	0.000%
2026-09-02	12.470	12.360	12.470	12.180	-0.120	-0.962%	196.45万	0.00亿	0.000%
2026-09-01	12.480	12.480	12.610	12.300	0.010	0.080%	242.61万	0.00亿	0.000%
2026-08-31	12.470	12.470	12.650	12.260	0.000	0.000%	397.49万	0.00亿	0.000%
2026-08-28	12.400	12.470	12.650	12.230	0.170	1.382%	319.45万	0.00亿	0.000%
2026-08-27	12.420	12.300	12.570	12.120	0.070	0.572%	404.38万	0.00亿	0.000%
2026-08-26	12.240	12.230	12.380	12.120	0.010	0.082%	250.28万	0.00亿	0.000%
2026-08-25	11.840	12.220	12.280	11.780	0.290	2.431%	261.26万	0.00亿	0.000%
2026-08-24	12.130	11.930	12.240	11.820	-0.170	-1.405%	242.53万	0.00亿	0.000%
2026-08-21	12.050	12.100	12.170	11.750	0.170	1.425%	264.18万	0.00亿	0.000%
2026-08-20	11.800	11.930	12.070	11.750	0.200	1.705%	238.51万	0.00亿	0.000%
2026-08-19	12.080	11.730	12.120	11.710	-0.470	-3.852%	297.31万	0.00亿	0.000%
2026-08-18	12.300	12.200	12.300	12.050	-0.090	-0.732%	244.52万	0.00亿	0.000%
2026-08-17	12.160	12.290	12.330	11.910	0.310	2.588%	297.05万	0.00亿	0.000%
2026-08-14	12.030	11.980	12.190	11.880	-0.090	-0.746%	361.30万	0.00亿	0.000%
2026-08-13	12.320	12.070	12.350	12.030	-0.230	-1.870%	322.04万	0.00亿	0.000%
2026-08-12	12.200	12.300	12.380	12.140	0.100	0.820%	202.16万	0.00亿	0.000%
2026-08-11	12.250	12.200	12.270	11.990	-0.080	-0.651%	282.33万	0.00亿	0.000%
2026-08-10	11.860	12.280	12.300	11.800	0.420	3.541%	405.93万	0.00亿	0.000%
2026-08-07	11.770	11.860	11.910	11.620	0.070	0.594%	427.15万	0.00亿	0.000%
2026-08-06	11.860	11.790	11.870	11.550	-0.010	-0.085%	314.11万	0.00亿	0.000%
2026-08-05	11.680	11.800	11.920	11.640	0.140	1.201%	386.50万	0.00亿	0.000%
2026-08-04	11.680	11.660	11.990	11.550	-0.040	-0.342%	469.44万	0.00亿	0.000%
2026-08-03	11.100	11.700	11.760	11.100	0.480	4.278%	567.58万	0.00亿	0.000%
2026-07-31	11.190	11.220	11.410	11.180	0.090	0.809%	353.60万	0.00亿	0.000%
2026-07-30	11.020	11.130	11.390	11.020	0.050	0.451%	421.16万	0.00亿	0.000%
2026-07-29	11.030	11.080	11.200	10.900	0.110	1.003%	386.37万	0.00亿	0.000%
2026-07-28	10.850	10.970	11.180	10.810	-0.020	-0.182%	384.51万	0.00亿	0.000%
2026-07-27	10.480	10.990	11.080	10.400	0.560	5.369%	480.78万	0.00亿	0.000%
2026-07-24	10.740	10.430	10.760	10.390	-0.380	-3.515%	299.76万	0.00亿	0.000%
2026-07-23	10.100	10.810	10.860	10.100	0.630	6.189%	464.54万	0.00亿	0.000%
2026-07-22	10.450	10.180	10.470	10.100	-0.250	-2.397%	363.96万	0.00亿	0.000%
2026-07-21	10.370	10.430	10.500	9.850	0.080	0.773%	566.13万	0.00亿	0.000%
2026-07-20	10.600	10.350	10.960	10.120	-0.220	-2.081%	542.54万	0.00亿	0.000%
2026-07-17	11.050	10.570	11.350	10.530	-0.510	-4.603%	465.91万	0.00亿	0.000%
2026-07-16	11.100	11.080	11.350	10.890	-0.130	-1.160%	302.93万	0.00亿	0.000%
2026-07-15	11.030	11.210	11.380	10.970	0.190	1.724%	329.24万	0.00亿	0.000%
2026-07-14	10.780	11.020	11.030	10.680	0.220	2.037%	361.53万	0.00亿	0.000%
2026-07-13	11.310	10.800	11.390	10.790	-0.500	-4.425%	485.53万	0.00亿	0.000%
2026-07-10	11.130	11.300	11.680	10.970	0.170	1.527%	406.49万	0.00亿	0.000%
2026-07-09	11.220	11.130	11.260	10.720	0.030	0.270%	365.22万	0.00亿	0.000%
2026-07-08	11.480	11.100	11.480	11.000	-0.250	-2.203%	329.19万	0.00亿	0.000%
2026-07-07	11.740	11.350	11.860	11.330	-0.370	-3.157%	300.06万	0.00亿	0.000%
2026-07-06	12.020	11.720	12.160	11.670	-0.320	-2.658%	406.04万	0.00亿	0.000%
2026-07-03	11.920	12.040	12.180	11.780	0.170	1.432%	469.75万	0.00亿	0.000%
2026-07-02	11.950	11.870	12.390	11.850	-0.130	-1.083%	482.76万	0.00亿	0.000%
2026-07-01	11.850	12.000	12.290	11.630	0.150	1.266%	435.91万	0.00亿	0.000%
2026-06-30	11.810	11.850	11.940	11.540	0.180	1.542%	334.79万	0.00亿	0.000%
2026-06-29	11.790	11.670	11.880	11.300	-0.150	-1.269%	489.74万	0.00亿	0.000%
2026-06-26	12.190	11.820	12.280	11.710	-0.370	-3.035%	495.62万	0.00亿	0.000%
2026-06-25	12.440	12.190	12.630	12.040	-0.310	-2.480%	517.35万	0.00亿	0.000%
2026-06-24	13.100	12.500	13.240	12.460	-0.640	-4.871%	595.39万	0.00亿	0.000%
2026-06-23	13.640	13.140	13.640	13.020	-0.250	-1.867%	515.59万	0.00亿	0.000%
2026-06-22	13.710	13.390	13.710	12.880	-0.290	-2.120%	541.21万	0.00亿	0.000%
2026-06-18	13.570	13.680	14.020	13.380	0.050	0.367%	429.48万	0.00亿	0.000%
2026-06-17	13.800	13.630	13.940	13.500	-0.280	-2.013%	412.15万	0.00亿	0.000%
2026-06-16	13.310	13.910	14.080	13.220	0.480	3.574%	448.21万	0.00亿	0.000%
2026-06-15	13.180	13.430	13.550	13.180	0.270	2.052%	332.00万	0.00亿	0.000%
2026-06-12	13.290	13.160	13.420	13.010	0.180	1.387%	458.77万	0.00亿	0.000%
2026-06-11	13.220	12.980	13.280	12.770	-0.290	-2.185%	413.04万	0.00亿	0.000%
2026-06-10	13.400	13.270	13.640	12.900	-0.380	-2.784%	491.01万	0.00亿	0.000%
2026-06-09	13.420	13.650	13.690	13.050	0.370	2.786%	414.89万	0.00亿	0.000%
2026-06-08	13.700	13.280	14.010	13.130	-0.840	-5.949%	544.91万	0.00亿	0.000%
2026-06-05	14.150	14.120	14.440	13.700	0.020	0.142%	396.40万	0.00亿	0.000%
2026-06-04	14.170	14.100	14.300	13.910	-0.080	-0.564%	392.54万	0.00亿	0.000%
2026-06-03	14.330	14.180	14.450	14.050	-0.150	-1.047%	342.00万	0.00亿	0.000%
2026-06-02	14.790	14.330	14.790	14.080	-0.390	-2.649%	409.02万	0.00亿	0.000%
2026-06-01	14.530	14.720	15.080	14.480	0.220	1.517%	406.75万	0.00亿	0.000%
2026-05-29	15.570	14.500	15.670	14.450	-1.070	-6.872%	584.57万	0.00亿	0.000%
2026-05-28	15.450	15.570	15.710	15.000	0.080	0.516%	583.45万	0.00亿	0.000%
2026-05-27	15.750	15.490	16.180	15.300	-0.300	-1.900%	503.25万	0.00亿	0.000%
2026-05-26	16.180	15.790	16.280	15.650	-0.390	-2.410%	537.55万	0.00亿	0.000%
2026-05-25	16.390	16.180	16.430	15.840	-0.120	-0.736%	506.83万	0.00亿	0.000%
2026-05-22	15.800	16.300	16.390	15.660	0.670	4.287%	591.92万	0.00亿	0.000%
2026-05-21	16.780	15.630	17.020	15.580	-1.060	-6.351%	776.48万	0.00亿	0.000%
2026-05-20	16.300	16.690	16.870	15.900	0.310	1.893%	577.45万	0.00亿	0.000%
2026-05-19	16.220	16.380	16.600	16.020	0.090	0.552%	586.44万	0.00亿	0.000%
2026-05-18	16.460	16.290	16.600	16.130	-0.230	-1.392%	523.31万	0.00亿	0.000%
2026-05-15	17.030	16.520	17.150	16.280	-0.510	-2.995%	696.39万	0.00亿	0.000%
2026-05-14	17.130	17.030	17.480	16.850	-0.080	-0.468%	607.47万	0.00亿	0.000%
2026-05-13	17.150	17.110	17.270	16.790	0.090	0.529%	581.19万	0.00亿	0.000%
2026-05-12	17.380	17.020	17.690	16.990	-0.330	-1.902%	710.97万	0.00亿	0.000%
2026-05-11	17.360	17.350	17.690	17.170	-0.040	-0.230%	728.67万	0.00亿	0.000%
2026-05-08	17.750	17.390	17.750	17.270	-0.290	-1.640%	628.15万	0.00亿	0.000%
2026-05-07	17.510	17.680	18.480	17.380	0.170	0.971%	931.06万	0.00亿	0.000%
2026-05-06	16.910	17.510	17.730	16.840	0.640	3.794%	933.71万	0.00亿	0.000%
2026-04-30	17.050	16.870	17.290	16.660	0.110	0.656%	638.25万	0.00亿	0.000%
2026-04-29	16.560	16.760	17.120	16.050	0.180	1.086%	790.06万	0.00亿	0.000%
2026-04-28	16.630	16.580	16.960	16.450	-0.030	-0.181%	856.62万	0.00亿	0.000%
2026-04-27	16.250	16.610	16.780	15.660	0.360	2.215%	886.52万	0.00亿	0.000%
2026-04-24	16.070	16.250	16.380	15.550	0.110	0.682%	852.37万	0.00亿	0.000%
2026-04-23	16.640	16.140	16.890	15.970	-0.620	-3.699%	940.02万	0.00亿	0.000%
2026-04-22	16.700	16.760	16.920	16.360	-0.140	-0.828%	1,022.06万	0.00亿	0.000%
2026-04-21	17.010	16.900	17.170	16.610	-0.100	-0.588%	1,254.17万	0.00亿	0.000%
2026-04-20	17.030	17.000	17.850	16.960	-0.780	-4.387%	2,716.97万	0.00亿	0.000%
2026-04-17	14.850	17.780	17.780	14.680	2.960	19.973%	2,969.99万	0.00亿	0.000%
2026-04-16	14.540	14.820	14.900	14.410	0.340	2.348%	354.28万	0.00亿	0.000%
2026-04-15	14.720	14.480	14.780	14.460	-0.210	-1.430%	293.64万	0.00亿	0.000%
2026-04-14	14.790	14.690	14.810	14.380	0.080	0.548%	371.75万	0.00亿	0.000%
2026-04-13	14.390	14.610	14.730	14.310	0.000	0.000%	397.36万	0.00亿	0.000%
2026-04-10	14.330	14.490	14.760	14.280	0.000	0.000%	447.05万	0.00亿	0.000%
2026-04-09	14.430	14.240	14.470	14.160	0.000	0.000%	327.78万	0.00亿	0.000%
2026-04-08	14.370	14.540	14.580	14.150	0.000	0.000%	401.81万	0.00亿	0.000%
2026-04-07	13.840	13.990	14.200	13.670	0.000	0.000%	392.74万	0.00亿	0.000%
2026-04-03	14.210	13.750	14.260	13.600	0.000	0.000%	474.09万	0.00亿	0.000%
2026-04-02	14.600	14.130	14.640	14.060	0.000	0.000%	439.86万	0.00亿	0.000%
2026-04-01	14.640	14.630	14.810	14.440	0.000	0.000%	467.21万	0.00亿	0.000%