菱电电控（688667）历史行情

以下为菱电电控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	103.230	97.990	103.260	97.740	-4.800	-4.670%	66.59万	0.66亿	1.264%
2026-10-05	103.230	97.990	103.260	97.740	-4.800	-4.670%	66.59万	0.66亿	1.264%
2026-10-02	103.230	97.990	103.260	97.740	-4.800	-4.670%	66.59万	0.66亿	1.264%
2026-10-01	103.230	97.990	103.260	97.740	-4.800	-4.670%	66.59万	0.66亿	1.264%
2026-09-30	103.230	97.990	103.260	97.740	-4.800	-4.670%	66.59万	0.00亿	0.000%
2026-09-29	98.990	102.790	103.980	98.660	4.030	4.081%	73.39万	0.00亿	0.000%
2026-09-28	104.000	98.760	105.020	97.000	-6.070	-5.790%	102.43万	0.00亿	0.000%
2026-09-27	103.350	104.830	107.880	103.200	1.220	1.177%	97.69万	1.03亿	1.854%
2026-09-24	103.350	104.830	107.880	103.200	1.220	1.177%	97.69万	0.00亿	0.000%
2026-09-23	97.840	103.610	104.770	97.840	5.410	5.509%	95.57万	0.00亿	0.000%
2026-09-22	99.350	98.200	100.000	97.350	-0.190	-0.193%	69.70万	0.00亿	0.000%
2026-09-21	98.590	98.390	100.000	97.510	-0.200	-0.203%	56.17万	0.00亿	0.000%
2026-09-18	96.270	98.590	99.800	94.000	4.210	4.461%	86.78万	0.00亿	0.000%
2026-09-17	97.950	94.380	98.800	94.300	-2.990	-3.071%	60.96万	0.00亿	0.000%
2026-09-16	93.500	97.370	97.980	91.430	4.680	5.049%	111.61万	0.00亿	0.000%
2026-09-15	95.430	92.690	96.290	92.470	-1.040	-1.110%	59.16万	0.00亿	0.000%
2026-09-14	92.090	93.730	94.230	89.880	0.120	0.128%	57.64万	0.00亿	0.000%
2026-09-11	97.510	93.610	97.510	91.110	-3.030	-3.135%	99.18万	0.00亿	0.000%
2026-09-10	97.660	96.640	98.470	94.300	0.470	0.489%	70.27万	0.00亿	0.000%
2026-09-09	94.310	96.170	98.000	93.100	2.170	2.309%	73.02万	0.00亿	0.000%
2026-09-08	91.250	94.000	94.550	89.330	2.810	3.081%	108.81万	0.00亿	0.000%
2026-09-07	88.110	91.190	92.050	88.050	2.690	3.040%	65.36万	0.00亿	0.000%
2026-09-04	92.180	88.500	93.760	87.300	-3.500	-3.804%	89.43万	0.00亿	0.000%
2026-09-03	91.440	92.000	94.120	89.000	0.010	0.011%	108.07万	0.00亿	0.000%
2026-09-02	89.600	91.990	92.420	87.060	2.920	3.278%	60.98万	0.00亿	0.000%
2026-09-01	90.190	89.070	91.440	88.130	-1.390	-1.537%	50.43万	0.00亿	0.000%
2026-08-31	87.930	90.460	91.560	87.500	2.160	2.446%	53.36万	0.00亿	0.000%
2026-08-28	89.000	88.300	91.480	88.090	-1.380	-1.539%	46.70万	0.00亿	0.000%
2026-08-27	85.300	89.680	89.900	85.140	3.680	4.279%	49.28万	0.00亿	0.000%
2026-08-26	87.360	86.000	87.360	84.500	-0.390	-0.451%	34.70万	0.00亿	0.000%
2026-08-25	83.250	86.390	86.990	82.870	0.890	1.041%	42.87万	0.00亿	0.000%
2026-08-24	91.330	85.500	91.990	83.190	-5.400	-5.941%	97.82万	0.00亿	0.000%
2026-08-21	92.230	90.900	92.230	89.000	-1.230	-1.335%	58.33万	0.00亿	0.000%
2026-08-20	90.770	92.130	94.590	89.500	1.470	1.621%	95.62万	0.00亿	0.000%
2026-08-19	96.600	90.660	98.320	89.880	-7.040	-7.206%	109.31万	0.00亿	0.000%
2026-08-18	91.850	97.700	98.170	91.500	5.850	6.369%	117.73万	0.00亿	0.000%
2026-08-17	90.380	91.850	92.360	88.810	1.650	1.829%	52.21万	0.00亿	0.000%
2026-08-14	87.810	90.200	90.290	87.610	2.080	2.360%	38.41万	0.00亿	0.000%
2026-08-13	90.450	88.120	91.350	88.000	-1.180	-1.321%	39.77万	0.00亿	0.000%
2026-08-12	87.510	89.300	89.580	87.420	2.000	2.291%	35.94万	0.00亿	0.000%
2026-08-11	88.050	87.300	89.120	86.870	-1.510	-1.700%	46.26万	0.00亿	0.000%
2026-08-10	89.690	88.810	90.800	87.130	-0.880	-0.981%	50.52万	0.00亿	0.000%
2026-08-07	91.480	89.690	92.430	88.300	-1.880	-2.053%	118.38万	0.00亿	0.000%
2026-08-06	89.380	91.570	91.570	87.050	3.070	3.469%	72.19万	0.00亿	0.000%
2026-08-05	85.610	88.500	88.810	85.450	3.060	3.581%	62.98万	0.00亿	0.000%
2026-08-04	83.660	85.440	86.310	82.370	2.300	2.766%	49.81万	0.00亿	0.000%
2026-08-03	83.000	83.140	83.770	79.820	-0.080	-0.096%	73.52万	0.00亿	0.000%
2026-07-31	81.300	83.220	85.310	81.300	4.120	5.209%	66.05万	0.00亿	0.000%
2026-07-30	81.620	79.100	81.620	76.500	-2.380	-2.921%	87.09万	0.00亿	0.000%
2026-07-29	84.600	81.480	84.600	78.260	-2.420	-2.884%	105.00万	0.00亿	0.000%
2026-07-28	85.400	83.900	87.580	82.700	-2.430	-2.815%	61.97万	0.00亿	0.000%
2026-07-27	86.540	86.330	89.150	84.040	-0.370	-0.427%	73.17万	0.00亿	0.000%
2026-07-24	86.650	86.700	88.200	84.200	-1.080	-1.230%	82.03万	0.00亿	0.000%
2026-07-23	81.130	87.780	89.480	81.130	5.240	6.348%	178.22万	0.00亿	0.000%
2026-07-22	85.000	82.540	85.630	81.010	-2.470	-2.906%	105.64万	0.00亿	0.000%
2026-07-21	84.260	85.010	85.480	75.000	2.130	2.570%	138.32万	0.00亿	0.000%
2026-07-20	91.390	82.880	92.770	80.180	-5.640	-6.371%	143.03万	0.00亿	0.000%
2026-07-17	100.000	88.520	100.620	88.010	-11.090	-11.133%	110.04万	0.00亿	0.000%
2026-07-16	101.340	99.610	108.990	97.220	-1.380	-1.366%	127.21万	0.00亿	0.000%
2026-07-15	103.870	100.990	106.800	99.240	-2.820	-2.717%	81.41万	0.00亿	0.000%
2026-07-14	104.730	103.810	105.600	99.810	-1.440	-1.368%	83.59万	0.00亿	0.000%
2026-07-13	112.770	105.250	112.800	103.000	-7.520	-6.668%	104.64万	0.00亿	0.000%
2026-07-10	112.710	112.770	117.210	111.720	0.060	0.053%	84.33万	0.00亿	0.000%
2026-07-09	109.770	112.710	113.490	104.800	3.630	3.328%	105.29万	0.00亿	0.000%
2026-07-08	116.190	109.080	116.610	108.810	-7.510	-6.441%	99.35万	0.00亿	0.000%
2026-07-07	122.400	116.590	122.400	115.560	-4.840	-3.986%	92.59万	0.00亿	0.000%
2026-07-06	127.000	121.430	129.050	120.500	-5.710	-4.491%	135.73万	0.00亿	0.000%
2026-07-03	129.200	127.140	134.200	126.120	-2.060	-1.594%	130.57万	0.00亿	0.000%
2026-07-02	133.740	129.200	137.210	127.500	-5.450	-4.048%	138.47万	0.00亿	0.000%
2026-07-01	136.000	134.650	136.000	131.000	1.000	0.748%	120.49万	0.00亿	0.000%
2026-06-30	126.810	133.650	133.930	126.810	3.140	2.406%	118.07万	0.00亿	0.000%
2026-06-29	131.740	130.510	135.050	124.260	-2.680	-2.012%	179.65万	0.00亿	0.000%
2026-06-26	133.140	133.190	135.000	127.800	1.240	0.940%	152.89万	0.00亿	0.000%
2026-06-25	127.010	131.950	136.320	127.010	4.260	3.336%	191.11万	0.00亿	0.000%
2026-06-24	125.000	127.690	128.500	121.860	2.430	1.940%	138.72万	0.00亿	0.000%
2026-06-23	120.740	125.260	128.400	119.360	2.750	2.245%	182.95万	0.00亿	0.000%
2026-06-22	125.000	122.510	127.800	118.100	0.060	0.049%	214.03万	0.00亿	0.000%
2026-06-18	118.000	122.450	123.790	118.000	2.420	2.016%	134.55万	0.00亿	0.000%
2026-06-17	119.610	120.030	120.440	116.000	2.480	2.110%	135.27万	0.00亿	0.000%
2026-06-16	118.000	117.550	120.920	115.020	1.470	1.266%	179.50万	0.00亿	0.000%
2026-06-15	109.840	116.080	118.000	108.640	7.440	6.848%	240.78万	0.00亿	0.000%
2026-06-12	110.320	108.640	116.200	108.260	0.370	0.342%	219.00万	0.00亿	0.000%
2026-06-11	105.000	108.270	111.890	104.820	4.830	4.669%	221.28万	0.00亿	0.000%
2026-06-10	107.180	103.440	108.580	101.700	-5.240	-4.821%	157.71万	0.00亿	0.000%
2026-06-09	106.980	108.680	109.140	104.200	2.980	2.819%	121.12万	0.00亿	0.000%
2026-06-08	105.400	105.700	108.840	103.860	-3.150	-2.894%	139.84万	0.00亿	0.000%
2026-06-05	110.700	108.850	111.700	106.200	-0.040	-0.037%	187.85万	0.00亿	0.000%
2026-06-04	112.200	108.890	116.840	104.200	-2.360	-2.121%	282.52万	0.00亿	0.000%
2026-06-03	114.060	111.250	115.010	108.860	-4.000	-3.471%	171.61万	0.00亿	0.000%
2026-06-02	117.500	115.250	119.300	111.300	0.350	0.305%	174.26万	0.00亿	0.000%
2026-06-01	119.530	114.900	122.260	114.200	-5.210	-4.338%	150.38万	0.00亿	0.000%
2026-05-29	126.910	120.110	129.200	119.400	-6.290	-4.976%	137.82万	0.00亿	0.000%
2026-05-28	128.450	126.400	129.200	123.250	-1.660	-1.296%	125.80万	0.00亿	0.000%
2026-05-27	131.200	128.060	132.200	125.200	-3.040	-2.319%	152.56万	0.00亿	0.000%
2026-05-26	138.210	131.100	139.590	128.300	-7.910	-5.690%	210.97万	0.00亿	0.000%
2026-05-25	142.100	139.010	144.870	137.700	-2.300	-1.628%	143.04万	0.00亿	0.000%
2026-05-22	149.140	141.310	149.890	140.200	-4.930	-3.371%	166.24万	0.00亿	0.000%
2026-05-21	154.780	146.240	154.840	145.880	-8.540	-5.518%	144.15万	0.00亿	0.000%
2026-05-20	152.580	154.780	162.080	150.580	-0.640	-0.412%	179.89万	0.00亿	0.000%
2026-05-19	143.740	155.420	158.080	143.230	10.230	7.046%	174.12万	0.00亿	0.000%
2026-05-18	150.400	145.190	151.170	144.200	-5.210	-3.464%	143.42万	0.00亿	0.000%
2026-05-15	158.670	150.400	160.020	148.000	-7.800	-4.930%	195.09万	0.00亿	0.000%
2026-05-14	170.200	158.200	171.900	158.080	-10.870	-6.429%	177.91万	0.00亿	0.000%
2026-05-13	161.200	169.070	171.280	160.200	7.160	4.422%	169.65万	0.00亿	0.000%
2026-05-12	162.910	161.910	163.570	158.780	-1.660	-1.015%	130.78万	0.00亿	0.000%
2026-05-11	158.310	163.570	167.050	157.200	8.260	5.318%	212.56万	0.00亿	0.000%
2026-05-08	147.150	155.310	157.190	146.850	5.400	3.602%	170.53万	0.00亿	0.000%
2026-05-07	146.200	149.910	150.060	145.410	3.710	2.538%	162.35万	0.00亿	0.000%
2026-05-06	144.400	146.200	149.460	141.220	-1.260	-0.854%	254.54万	0.00亿	0.000%
2026-04-30	151.900	147.460	153.450	145.850	-6.230	-4.054%	188.38万	0.00亿	0.000%
2026-04-29	146.130	153.690	162.860	145.670	8.020	5.506%	234.38万	0.00亿	0.000%
2026-04-28	152.200	145.670	155.190	143.280	-11.530	-7.335%	222.76万	0.00亿	0.000%
2026-04-27	153.200	157.200	160.710	149.420	6.120	4.051%	189.99万	0.00亿	0.000%
2026-04-24	149.210	151.080	154.150	145.830	-0.760	-0.501%	177.84万	0.00亿	0.000%
2026-04-23	155.200	151.840	157.200	149.510	-2.720	-1.760%	211.99万	0.00亿	0.000%
2026-04-22	145.270	154.560	155.640	140.350	9.010	6.190%	189.19万	0.00亿	0.000%
2026-04-21	143.460	145.550	153.920	143.460	0.640	0.442%	192.32万	0.00亿	0.000%
2026-04-20	143.200	144.910	147.030	141.230	0.490	0.339%	233.72万	0.00亿	0.000%
2026-04-17	135.950	144.420	149.080	134.050	8.470	6.230%	260.49万	0.00亿	0.000%
2026-04-16	133.940	135.950	137.780	130.200	-0.460	-0.337%	236.18万	0.00亿	0.000%
2026-04-15	140.410	136.410	144.200	135.470	-1.690	-1.224%	293.58万	0.00亿	0.000%
2026-04-14	143.200	138.100	143.200	133.800	4.550	3.407%	464.39万	0.00亿	0.000%
2026-04-13	111.180	133.550	133.550	111.180	22.390	20.142%	418.22万	0.00亿	0.000%
2026-04-10	113.190	111.160	114.140	108.710	-4.640	-4.007%	222.15万	0.00亿	0.000%
2026-04-09	108.180	115.800	115.900	106.200	6.600	6.044%	205.76万	0.00亿	0.000%
2026-04-08	107.360	109.200	109.310	104.920	0.000	0.000%	162.99万	0.00亿	0.000%
2026-04-07	107.090	107.190	109.150	104.330	0.000	0.000%	138.73万	0.00亿	0.000%
2026-04-03	102.280	107.190	108.700	100.700	0.000	0.000%	172.62万	0.00亿	0.000%
2026-04-02	97.420	101.530	102.750	96.210	0.000	0.000%	147.04万	0.00亿	0.000%
2026-04-01	100.180	97.420	100.680	96.480	0.000	0.000%	116.99万	0.00亿	0.000%