迈信林（688685）历史行情

以下为迈信林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
2026-10-05	40.600	41.110	41.940	39.020	1.410	3.552%	1,337.44万	5.43亿	9.107%
2026-10-02	40.600	41.110	41.940	39.020	1.410	3.552%	1,337.44万	5.43亿	9.107%
2026-10-01	40.600	41.110	41.940	39.020	1.410	3.552%	1,337.44万	5.43亿	9.107%
2026-09-30	40.600	41.110	41.940	39.020	1.410	3.552%	1,337.44万	0.00亿	0.000%
2026-09-29	33.740	39.700	39.700	33.200	6.620	20.012%	887.16万	0.00亿	0.000%
2026-09-28	34.380	33.080	34.380	31.830	-1.440	-4.171%	409.88万	0.00亿	0.000%
2026-09-27	34.470	34.520	35.790	33.970	-0.350	-1.004%	311.25万	1.09亿	2.119%
2026-09-24	34.470	34.520	35.790	33.970	-0.350	-1.004%	311.25万	0.00亿	0.000%
2026-09-23	35.270	34.870	35.360	33.400	-0.780	-2.188%	485.70万	0.00亿	0.000%
2026-09-22	35.680	35.650	36.170	35.090	0.320	0.906%	306.91万	0.00亿	0.000%
2026-09-21	36.000	35.330	36.930	34.850	-0.670	-1.861%	474.53万	0.00亿	0.000%
2026-09-18	36.150	36.000	36.280	35.160	0.570	1.609%	247.77万	0.00亿	0.000%
2026-09-17	35.580	35.430	36.530	35.400	-0.270	-0.756%	251.79万	0.00亿	0.000%
2026-09-16	34.190	35.700	36.000	34.060	1.490	4.355%	272.04万	0.00亿	0.000%
2026-09-15	37.580	34.210	37.580	34.200	-0.880	-2.508%	329.23万	0.00亿	0.000%
2026-09-14	35.180	35.090	35.330	34.000	-0.090	-0.256%	249.94万	0.00亿	0.000%
2026-09-11	35.430	35.180	35.970	33.750	-0.790	-2.196%	357.76万	0.00亿	0.000%
2026-09-10	37.400	35.970	37.400	35.600	-1.820	-4.816%	304.27万	0.00亿	0.000%
2026-09-09	38.440	37.790	38.890	37.660	-0.670	-1.742%	173.91万	0.00亿	0.000%
2026-09-08	39.200	38.460	40.130	38.100	-0.480	-1.233%	263.46万	0.00亿	0.000%
2026-09-07	37.740	38.940	39.320	37.740	1.200	3.180%	305.42万	0.00亿	0.000%
2026-09-04	37.890	37.740	39.280	37.470	0.340	0.909%	303.89万	0.00亿	0.000%
2026-09-03	37.350	37.400	38.100	36.910	-0.170	-0.452%	268.54万	0.00亿	0.000%
2026-09-02	38.300	37.570	38.300	37.000	-0.860	-2.238%	308.08万	0.00亿	0.000%
2026-09-01	39.430	38.430	39.580	38.300	-1.000	-2.536%	237.12万	0.00亿	0.000%
2026-08-31	39.560	39.430	40.150	38.730	0.130	0.331%	209.77万	0.00亿	0.000%
2026-08-28	39.600	39.300	41.150	39.210	-0.200	-0.506%	322.88万	0.00亿	0.000%
2026-08-27	39.080	39.500	39.950	38.500	0.440	1.126%	296.88万	0.00亿	0.000%
2026-08-26	39.760	39.060	39.780	38.520	-0.390	-0.989%	211.78万	0.00亿	0.000%
2026-08-25	39.540	39.450	40.230	38.520	-1.030	-2.544%	263.92万	0.00亿	0.000%
2026-08-24	40.950	40.480	41.550	39.760	-0.470	-1.148%	275.78万	0.00亿	0.000%
2026-08-21	41.000	40.950	41.800	39.980	0.140	0.343%	245.46万	0.00亿	0.000%
2026-08-20	40.910	40.810	41.930	39.520	0.690	1.720%	266.66万	0.00亿	0.000%
2026-08-19	42.490	40.120	43.350	39.970	-3.380	-7.770%	496.41万	0.00亿	0.000%
2026-08-18	45.000	43.500	45.770	43.280	-1.720	-3.804%	359.63万	0.00亿	0.000%
2026-08-17	44.480	45.220	45.960	43.210	1.200	2.726%	423.11万	0.00亿	0.000%
2026-08-14	44.580	44.020	45.600	42.600	-0.510	-1.145%	602.07万	0.00亿	0.000%
2026-08-13	46.210	44.530	47.550	44.500	-1.680	-3.636%	782.33万	0.00亿	0.000%
2026-08-12	41.400	46.210	47.660	41.120	4.810	11.618%	939.16万	0.00亿	0.000%
2026-08-11	41.010	41.400	42.460	41.010	-0.610	-1.452%	275.01万	0.00亿	0.000%
2026-08-10	43.080	42.010	44.000	41.430	-0.990	-2.302%	299.59万	0.00亿	0.000%
2026-08-07	42.800	43.000	43.090	41.550	-0.180	-0.417%	417.15万	0.00亿	0.000%
2026-08-06	43.700	43.180	44.180	42.220	-1.420	-3.184%	459.10万	0.00亿	0.000%
2026-08-05	43.770	44.600	45.370	43.000	-0.500	-1.109%	549.40万	0.00亿	0.000%
2026-08-04	42.670	45.100	45.490	41.450	3.390	8.128%	767.81万	0.00亿	0.000%
2026-08-03	46.130	41.710	47.500	41.100	-5.000	-10.704%	939.83万	0.00亿	0.000%
2026-07-31	48.640	46.710	51.600	45.120	3.670	8.527%	1,219.27万	0.00亿	0.000%
2026-07-30	40.960	43.040	44.190	39.840	1.670	4.037%	1,095.64万	0.00亿	0.000%
2026-07-29	36.380	41.370	42.480	36.380	5.010	13.779%	965.59万	0.00亿	0.000%
2026-07-28	37.750	36.360	39.440	36.060	-1.570	-4.139%	628.22万	0.00亿	0.000%
2026-07-27	34.360	37.930	38.580	34.000	3.670	10.712%	568.43万	0.00亿	0.000%
2026-07-24	32.510	34.260	35.120	32.510	1.080	3.255%	535.31万	0.00亿	0.000%
2026-07-23	33.180	33.180	34.700	32.690	-0.500	-1.485%	291.01万	0.00亿	0.000%
2026-07-22	34.680	33.680	35.140	33.000	-0.820	-2.377%	431.39万	0.00亿	0.000%
2026-07-21	32.000	34.500	34.500	29.100	2.180	6.745%	725.63万	0.00亿	0.000%
2026-07-20	39.180	32.320	39.540	30.890	-6.110	-15.899%	1,035.55万	0.00亿	0.000%
2026-07-17	42.450	38.430	43.980	38.340	-4.890	-11.288%	701.74万	0.00亿	0.000%
2026-07-16	45.250	43.320	45.640	42.760	-1.710	-3.797%	388.08万	0.00亿	0.000%
2026-07-15	45.050	45.030	46.940	43.860	0.140	0.312%	433.30万	0.00亿	0.000%
2026-07-14	44.810	44.890	45.660	43.010	0.350	0.786%	372.64万	0.00亿	0.000%
2026-07-13	47.580	44.540	48.500	44.190	-4.010	-8.260%	555.91万	0.00亿	0.000%
2026-07-10	52.540	48.550	52.540	48.060	-2.460	-4.823%	763.35万	0.00亿	0.000%
2026-07-09	47.570	51.010	51.330	45.860	3.440	7.231%	695.60万	0.00亿	0.000%
2026-07-08	49.810	47.570	49.980	47.400	-2.280	-4.574%	519.43万	0.00亿	0.000%
2026-07-07	52.770	49.850	53.740	49.510	-3.400	-6.385%	636.81万	0.00亿	0.000%
2026-07-06	58.500	53.250	58.770	53.080	-4.200	-7.311%	817.35万	0.00亿	0.000%
2026-07-03	54.740	57.450	59.880	54.050	3.140	5.782%	1,311.78万	0.00亿	0.000%
2026-07-02	53.050	54.310	56.750	52.530	-0.440	-0.804%	621.81万	0.00亿	0.000%
2026-07-01	57.000	54.750	59.000	54.720	-0.150	-0.273%	978.22万	0.00亿	0.000%
2026-06-30	53.490	54.900	55.000	48.000	2.420	4.611%	917.07万	0.00亿	0.000%
2026-06-29	53.960	52.480	54.980	50.530	-1.480	-2.743%	690.57万	0.00亿	0.000%
2026-06-26	53.000	53.960	55.520	51.550	0.290	0.540%	778.59万	0.00亿	0.000%
2026-06-25	52.400	53.670	55.750	51.450	1.710	3.291%	1,078.70万	0.00亿	0.000%
2026-06-24	45.440	51.960	52.160	45.030	6.960	15.467%	1,044.88万	0.00亿	0.000%
2026-06-23	42.750	45.000	46.180	42.700	1.820	4.215%	660.29万	0.00亿	0.000%
2026-06-22	45.990	43.180	47.290	42.360	-2.745	-5.977%	639.45万	0.00亿	0.000%
2026-06-18	43.955	45.925	46.725	42.275	2.650	6.124%	616.43万	0.00亿	0.000%
2026-06-17	43.975	43.275	46.435	42.975	-1.000	-2.259%	464.58万	0.00亿	0.000%
2026-06-16	43.435	44.275	44.775	41.655	1.060	2.453%	486.36万	0.00亿	0.000%
2026-06-15	43.665	43.215	44.725	42.515	0.160	0.372%	409.30万	0.00亿	0.000%
2026-06-12	43.555	43.055	44.155	42.155	0.010	0.023%	575.69万	0.00亿	0.000%
2026-06-11	44.625	43.045	44.625	41.755	-1.500	-3.367%	498.71万	0.00亿	0.000%
2026-06-10	47.295	44.545	47.295	43.825	-2.610	-5.535%	372.06万	0.00亿	0.000%
2026-06-09	47.245	47.155	47.445	45.415	1.170	2.544%	282.95万	0.00亿	0.000%
2026-06-08	48.955	45.985	48.955	45.405	-3.350	-6.790%	427.98万	0.00亿	0.000%
2026-06-05	49.615	49.335	50.945	48.175	0.220	0.448%	365.19万	0.00亿	0.000%
2026-06-04	49.255	49.115	51.815	47.855	-0.100	-0.203%	327.48万	0.00亿	0.000%
2026-06-03	51.225	49.215	51.615	48.555	-0.830	-1.659%	429.37万	0.00亿	0.000%
2026-06-02	44.765	50.045	50.495	44.175	4.390	9.616%	600.60万	0.00亿	0.000%
2026-06-01	47.215	45.655	47.885	45.455	-1.230	-2.623%	338.57万	0.00亿	0.000%
2026-05-29	52.355	46.885	52.455	46.555	-4.790	-9.269%	586.45万	0.00亿	0.000%
2026-05-28	50.255	51.675	52.055	49.145	1.620	3.236%	294.80万	0.00亿	0.000%
2026-05-27	52.385	50.055	52.835	49.605	-2.100	-4.026%	370.13万	0.00亿	0.000%
2026-05-26	53.755	52.155	53.945	50.305	-1.790	-3.318%	416.96万	0.00亿	0.000%
2026-05-25	54.955	53.945	56.285	53.455	-0.420	-0.773%	504.87万	0.00亿	0.000%
2026-05-22	53.635	54.365	54.675	52.305	1.840	3.503%	403.48万	0.00亿	0.000%
2026-05-21	56.325	52.525	56.325	52.455	-3.420	-6.113%	597.73万	0.00亿	0.000%
2026-05-20	55.385	55.945	58.235	55.105	0.560	1.011%	541.42万	0.00亿	0.000%
2026-05-19	55.955	55.385	56.855	54.655	-0.530	-0.948%	392.05万	0.00亿	0.000%
2026-05-18	54.545	55.915	56.755	54.405	0.960	1.747%	388.61万	0.00亿	0.000%
2026-05-15	55.755	54.955	56.005	53.315	-0.500	-0.902%	631.72万	0.00亿	0.000%
2026-05-14	56.355	55.455	58.055	55.455	-0.900	-1.597%	688.88万	0.00亿	0.000%
2026-05-13	54.615	56.355	57.335	54.035	2.000	3.680%	703.59万	0.00亿	0.000%
2026-05-12	52.615	54.355	54.985	51.615	1.830	3.484%	754.90万	0.00亿	0.000%
2026-05-11	50.165	52.525	53.825	50.165	2.600	5.208%	667.45万	0.00亿	0.000%
2026-05-08	49.515	49.925	50.435	48.955	0.050	0.100%	401.08万	0.00亿	0.000%
2026-05-07	50.735	49.875	50.905	49.455	-0.870	-1.714%	436.18万	0.00亿	0.000%
2026-05-06	48.885	50.745	50.935	48.625	2.120	4.360%	634.82万	0.00亿	0.000%
2026-04-30	47.025	48.625	49.445	46.955	1.370	2.899%	529.10万	0.00亿	0.000%
2026-04-29	44.615	47.255	47.725	44.615	0.570	1.221%	608.73万	0.00亿	0.000%
2026-04-28	46.025	46.685	49.135	45.865	0.610	1.324%	627.06万	0.00亿	0.000%
2026-04-27	44.845	46.075	46.455	44.155	0.950	2.105%	477.96万	0.00亿	0.000%
2026-04-24	44.535	45.125	45.925	42.955	0.790	1.782%	467.85万	0.00亿	0.000%
2026-04-23	45.615	44.335	45.835	43.955	-1.280	-2.806%	428.77万	0.00亿	0.000%
2026-04-22	43.885	45.615	46.095	43.455	1.420	3.213%	472.65万	0.00亿	0.000%
2026-04-21	45.295	44.195	45.635	43.725	-1.110	-2.450%	399.78万	0.00亿	0.000%
2026-04-20	44.715	45.305	45.685	42.715	0.250	0.555%	615.48万	0.00亿	0.000%
2026-04-17	44.585	45.055	45.545	44.005	-0.100	-0.221%	617.41万	0.00亿	0.000%
2026-04-16	40.075	45.155	45.635	40.015	4.360	10.688%	843.55万	0.00亿	0.000%
2026-04-15	40.635	40.795	41.155	39.925	0.370	0.915%	342.17万	0.00亿	0.000%
2026-04-14	39.605	40.425	41.315	39.535	0.940	2.381%	468.34万	0.00亿	0.000%
2026-04-13	39.755	39.485	40.295	38.775	-0.420	-1.052%	344.18万	0.00亿	0.000%
2026-04-10	41.145	39.905	41.675	39.875	-0.360	-0.894%	314.62万	0.00亿	0.000%
2026-04-09	41.355	40.265	41.385	40.135	-1.290	-3.104%	315.76万	0.00亿	0.000%
2026-04-08	39.265	41.555	42.925	39.025	0.000	0.000%	656.42万	0.00亿	0.000%
2026-04-07	39.775	38.305	39.825	38.255	0.000	0.000%	262.02万	0.00亿	0.000%
2026-04-03	40.455	38.805	40.815	38.705	0.000	0.000%	293.48万	0.00亿	0.000%
2026-04-02	42.535	40.675	42.535	39.955	0.000	0.000%	261.69万	0.00亿	0.000%
2026-04-01	42.955	41.755	43.525	41.685	0.000	0.000%	230.11万	0.00亿	0.000%