致敬每一个财富自由的梦想,祝大家早日进化为游资

微光股份 (002801) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 33.04 33.22 0.09 0.27% 33.03 33.55 23856 7931 2.06%
2025-07-31 33.10 33.13 -0.23 -0.69% 33.00 33.92 37592 12604 3.25%
2025-07-30 33.64 33.36 -0.25 -0.74% 33.17 33.98 32425 10872 2.80%
2025-07-29 33.80 33.61 -0.23 -0.68% 33.27 33.83 32256 10805 2.79%
2025-07-28 33.90 33.84 0.00 0.00% 33.64 34.19 26987 9136 2.33%
2025-07-25 33.88 33.84 -0.21 -0.62% 33.53 34.52 33863 11497 2.92%
2025-07-24 33.71 34.05 0.35 1.04% 33.71 34.42 37047 12660 3.20%
2025-07-23 33.98 33.70 -0.48 -1.40% 33.60 34.23 29585 10024 2.55%
2025-07-22 34.50 34.18 -0.37 -1.07% 33.92 34.54 41629 14226 3.59%
2025-07-21 33.88 34.55 0.73 2.16% 33.88 34.90 56671 19485 4.89%
2025-07-18 34.30 33.82 -0.56 -1.63% 33.75 34.50 41272 14002 3.56%
2025-07-17 34.11 34.38 0.60 1.78% 33.48 34.47 53900 18382 4.65%
2025-07-16 33.61 33.78 0.16 0.48% 33.41 34.18 46145 15625 3.98%
2025-07-15 34.08 33.62 -0.42 -1.23% 33.27 34.09 39500 13282 3.41%
2025-07-14 33.45 34.04 0.74 2.22% 33.45 34.28 60851 20653 5.25%
2025-07-11 33.00 33.30 0.20 0.60% 32.81 33.65 34678 11502 2.99%
2025-07-10 33.31 33.10 -0.40 -1.19% 32.76 33.50 41651 13756 3.60%
2025-07-09 34.11 33.50 -0.35 -1.03% 33.35 34.59 53862 18279 4.65%
2025-07-08 33.10 33.85 0.50 1.50% 33.10 34.01 48116 16192 4.15%
2025-07-07 33.42 33.35 -0.37 -1.10% 32.71 33.82 49915 16585 4.31%
2025-07-04 34.72 33.72 -0.66 -1.92% 33.62 34.84 65958 22416 5.70%
2025-07-03 35.24 34.38 -1.02 -2.88% 33.88 35.48 112438 38785 9.71%
2025-07-02 37.00 35.40 -0.21 -0.59% 35.38 37.74 196350 71397 16.96%
2025-07-01 32.50 35.61 3.24 10.01% 32.49 35.61 85754 29913 7.41%
2025-06-30 31.06 32.37 1.19 3.82% 31.03 32.79 63972 20410 5.52%
2025-06-27 30.92 31.18 0.14 0.45% 30.73 31.33 26524 8245 2.29%
2025-06-26 31.04 31.04 0.08 0.26% 30.82 32.08 45601 14268 3.94%
2025-06-25 30.46 30.96 0.32 1.04% 30.42 31.06 35276 10847 3.05%
2025-06-24 29.06 30.64 1.64 5.66% 29.06 30.71 52462 15842 4.53%
2025-06-23 28.68 29.00 0.14 0.49% 28.62 29.04 13483 3892 1.16%
2025-06-20 29.36 28.86 -0.50 -1.70% 28.80 29.69 18946 5506 1.64%
2025-06-19 29.15 29.36 0.06 0.20% 29.15 29.91 31605 9340 2.73%
2025-06-18 29.00 29.30 0.25 0.86% 28.81 29.38 18984 5522 1.64%
2025-06-17 29.50 29.05 -0.43 -1.46% 28.91 29.60 22644 6609 1.96%
2025-06-16 29.35 29.48 0.04 0.14% 29.30 29.81 19793 5848 1.71%
2025-06-13 30.10 29.44 -0.71 -2.35% 29.35 30.18 25994 7703 2.24%
2025-06-12 30.38 30.15 -0.27 -0.89% 30.01 30.51 16069 4860 1.39%
2025-06-11 30.29 30.42 0.23 0.76% 30.13 30.75 27708 8426 2.39%
2025-06-10 30.86 30.19 -0.68 -2.20% 29.70 30.99 36154 10915 3.12%
2025-06-09 31.09 30.87 -0.22 -0.71% 30.74 31.42 29428 9143 2.54%
2025-06-06 31.41 31.09 -0.43 -1.36% 31.00 31.84 26676 8334 2.30%
2025-06-05 31.23 31.52 0.28 0.90% 30.62 31.58 41635 12985 3.60%
2025-06-04 30.33 31.24 0.90 2.97% 30.30 31.68 46233 14347 3.99%
2025-06-03 29.90 30.34 0.13 0.43% 29.90 30.57 23562 7141 2.03%
2025-05-30 31.33 30.21 -1.12 -3.57% 30.08 31.34 31744 9663 2.74%
2025-05-29 31.33 31.33 0.00 0.00% 31.20 32.18 45202 14307 3.90%
2025-05-28 31.26 31.33 0.11 0.35% 30.95 31.92 32656 10243 2.82%
2025-05-27 32.03 31.57 -0.46 -1.44% 30.99 32.03 37605 11824 3.25%
2025-05-26 32.49 32.03 -2.02 -5.93% 31.65 32.84 72282 23204 6.24%
2025-05-23 35.05 34.05 -0.85 -2.44% 33.91 35.53 61550 21289 5.32%
2025-05-22 35.76 34.90 -0.86 -2.40% 34.88 36.08 54946 19437 4.74%
2025-05-21 37.24 35.76 -1.48 -3.97% 35.20 37.24 73287 26308 6.33%
2025-05-20 36.69 37.24 1.07 2.96% 36.23 38.59 111340 41802 9.61%
2025-05-19 34.38 36.17 2.35 6.95% 34.08 36.60 121440 43250 10.49%
2025-05-16 32.65 33.82 0.88 2.67% 32.65 34.06 44674 15059 3.86%
2025-05-15 33.70 32.94 -0.75 -2.23% 32.51 33.70 42126 13849 3.64%
2025-05-14 34.10 33.69 -0.74 -2.15% 33.51 34.60 44153 14978 3.81%
2025-05-13 35.19 34.43 -0.29 -0.84% 34.11 35.19 43800 15139 3.78%
2025-05-12 34.01 34.72 1.21 3.61% 34.01 34.87 48706 16827 4.21%
2025-05-09 34.94 33.51 -1.42 -4.07% 33.30 34.95 57903 19543 5.00%
2025-05-08 34.50 34.93 0.53 1.54% 34.11 35.17 50140 17479 4.33%
2025-05-07 35.00 34.40 0.01 0.03% 33.91 35.80 87651 30470 7.57%
2025-05-06 33.31 34.39 1.35 4.09% 32.81 34.52 64174 21688 5.54%
2025-04-30 31.71 33.04 1.34 4.23% 31.63 33.53 58899 19240 5.09%
2025-04-29 30.96 31.70 0.75 2.42% 30.48 31.85 47346 14892 4.09%
2025-04-28 31.28 30.95 -0.63 -1.99% 30.67 31.56 33514 10393 2.89%
2025-04-25 31.48 31.58 0.26 0.83% 30.91 32.10 40974 12939 3.54%
2025-04-24 31.50 31.32 -0.30 -0.95% 31.00 31.85 48508 15213 4.19%