微光股份 (002801) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	33.40	32.63	-0.73	-2.19%	32.63	33.98	17507	5831	1.51%
2026-03-19	34.09	33.36	-1.13	-3.28%	33.22	34.37	21765	7333	1.88%
2026-03-18	33.95	34.49	0.60	1.77%	33.80	34.55	16071	5491	1.39%
2026-03-17	35.75	33.89	-1.79	-5.02%	33.83	35.79	27289	9434	2.36%
2026-03-16	35.30	35.68	0.30	0.85%	35.30	36.53	34191	12226	2.95%
2026-03-13	35.29	35.38	0.07	0.20%	35.01	36.25	31981	11385	2.76%
2026-03-12	34.92	35.31	0.39	1.12%	34.68	36.41	27161	9651	2.35%
2026-03-11	34.50	34.92	0.29	0.84%	34.42	35.05	20248	7026	1.75%
2026-03-10	33.65	34.63	1.26	3.78%	33.65	34.72	21741	7449	1.88%
2026-03-09	33.01	33.37	-0.27	-0.80%	32.50	33.45	19485	6422	1.68%
2026-03-06	33.11	33.64	0.54	1.63%	33.01	33.90	14097	4732	1.22%
2026-03-05	32.98	33.10	0.72	2.22%	32.85	33.38	18923	6261	1.63%
2026-03-04	32.37	32.38	-0.24	-0.74%	32.05	32.86	20213	6560	1.75%
2026-03-03	33.96	32.62	-1.22	-3.61%	32.56	34.35	28760	9632	2.48%
2026-03-02	34.78	33.84	-1.44	-4.08%	33.78	35.15	34633	11872	2.99%
2026-02-27	35.38	35.28	-0.31	-0.87%	35.07	35.50	19663	6924	1.70%
2026-02-26	35.24	35.59	0.47	1.34%	34.90	35.60	20350	7191	1.76%
2026-02-25	34.92	35.12	0.24	0.69%	34.80	35.24	19769	6925	1.71%
2026-02-24	35.84	34.88	-0.38	-1.08%	34.64	35.88	29889	10465	2.58%
2026-02-13	35.30	35.26	-0.10	-0.28%	35.10	35.65	14286	5055	1.23%
2026-02-12	35.20	35.36	0.24	0.68%	35.02	35.79	21022	7451	1.82%
2026-02-11	34.90	35.12	0.12	0.34%	34.75	35.22	11460	4018	0.99%
2026-02-10	34.87	35.00	0.14	0.40%	34.70	35.29	13554	4750	1.17%
2026-02-09	35.01	34.86	0.31	0.90%	34.55	35.08	14481	5037	1.25%
2026-02-06	34.27	34.55	0.00	0.00%	33.97	34.99	15936	5516	1.38%
2026-02-05	35.01	34.55	-0.80	-2.26%	34.40	35.20	17901	6211	1.55%
2026-02-04	35.15	35.35	0.21	0.60%	34.80	35.87	25900	9156	2.24%
2026-02-03	34.88	35.14	0.54	1.56%	34.36	35.19	22032	7650	1.90%
2026-02-02	35.39	34.60	-0.74	-2.09%	34.50	35.70	22395	7870	1.93%
2026-01-30	34.97	35.34	0.28	0.80%	34.30	35.57	27564	9664	2.38%
2026-01-29	36.85	35.06	-1.75	-4.75%	34.90	36.99	49843	17894	4.30%
2026-01-28	37.28	36.81	-0.63	-1.68%	36.59	37.46	21250	7828	1.84%
2026-01-27	37.45	37.44	-0.21	-0.56%	36.00	37.65	29100	10764	2.51%
2026-01-26	38.33	37.65	-0.75	-1.95%	37.33	38.74	31379	11913	2.71%
2026-01-23	37.90	38.40	0.51	1.35%	37.40	38.49	29626	11248	2.56%
2026-01-22	37.95	37.89	-0.06	-0.16%	37.61	38.30	20706	7850	1.79%
2026-01-21	37.40	37.95	0.25	0.66%	37.37	38.05	22128	8363	1.91%
2026-01-20	37.68	37.70	0.15	0.40%	37.22	37.88	30334	11400	2.62%
2026-01-19	37.10	37.55	0.76	2.07%	36.80	37.79	37347	13959	3.23%
2026-01-16	35.93	36.79	0.87	2.42%	35.93	37.06	34026	12491	2.94%
2026-01-15	35.79	35.92	-0.01	-0.03%	35.50	36.10	18075	6479	1.56%
2026-01-14	36.30	35.93	-0.29	-0.80%	35.65	36.98	41311	14992	3.57%
2026-01-13	36.05	36.22	0.16	0.44%	35.43	37.05	39827	14495	3.44%
2026-01-12	36.04	36.06	0.36	1.01%	35.45	36.20	28437	10184	2.46%
2026-01-09	35.48	35.70	0.22	0.62%	35.39	35.99	21071	7527	1.82%
2026-01-08	35.15	35.48	0.15	0.42%	35.13	35.66	20173	7154	1.74%
2026-01-07	35.39	35.33	-0.04	-0.11%	35.12	35.70	22460	7944	1.94%
2026-01-06	35.32	35.37	0.03	0.08%	35.26	35.80	22173	7862	1.91%
2026-01-05	35.38	35.34	-0.07	-0.20%	35.11	35.51	24460	8644	2.11%
2025-12-31	35.59	35.41	-0.17	-0.48%	35.19	35.98	22653	8005	1.96%
2025-12-30	34.80	35.58	0.63	1.80%	34.71	36.08	30048	10672	2.59%
2025-12-29	34.54	34.95	0.41	1.19%	34.50	35.28	20086	7016	1.73%
2025-12-26	34.80	34.54	-0.38	-1.09%	34.20	34.97	22352	7725	1.93%
2025-12-25	34.14	34.92	0.96	2.83%	33.86	35.05	29922	10350	2.58%
2025-12-24	33.08	33.96	0.71	2.14%	33.08	34.08	22203	7511	1.92%
2025-12-23	33.22	33.25	0.02	0.06%	32.97	33.41	12598	4182	1.09%
2025-12-22	32.45	33.23	0.85	2.63%	32.34	33.42	21866	7252	1.89%
2025-12-19	32.17	32.38	0.35	1.09%	32.15	32.72	9455	3072	0.82%
2025-12-18	32.00	32.03	-0.27	-0.84%	31.90	32.55	10753	3470	0.93%
2025-12-17	31.92	32.30	0.36	1.13%	31.48	32.40	16613	5305	1.43%
2025-12-16	32.69	31.94	-0.75	-2.29%	31.90	32.69	13776	4421	1.19%
2025-12-15	33.00	32.69	-0.63	-1.89%	32.66	33.29	14190	4666	1.23%
2025-12-12	33.39	33.32	0.12	0.36%	33.12	33.62	13215	4417	1.14%