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
2026-05-07	32.72	33.14	0.42	1.28%	32.65	33.22	20256	6695	1.75%
2026-05-06	32.51	32.72	0.25	0.77%	32.21	32.88	28141	9176	2.43%
2026-04-30	32.05	32.47	0.38	1.18%	31.76	32.85	23021	7466	1.99%
2026-04-29	31.18	32.09	1.46	4.77%	31.15	32.34	36042	11513	3.11%
2026-04-28	31.52	30.63	-1.16	-3.65%	30.57	31.70	18456	5720	1.59%
2026-04-27	31.64	31.79	0.14	0.44%	31.46	32.06	14718	4673	1.27%
2026-04-24	31.85	31.65	-0.41	-1.28%	31.30	32.00	15221	4801	1.31%
2026-04-23	32.83	32.06	-0.66	-2.02%	31.86	32.86	13875	4472	1.20%
2026-04-22	32.50	32.72	0.14	0.43%	32.21	32.80	10631	3460	0.92%
2026-04-21	32.70	32.58	-0.12	-0.37%	32.42	32.90	11467	3739	0.99%
2026-04-20	32.82	32.70	-0.20	-0.61%	32.28	32.85	16144	5267	1.39%
2026-04-17	32.18	32.90	0.56	1.73%	32.03	33.27	24100	7911	2.08%
2026-04-16	31.93	32.34	0.57	1.79%	31.82	32.41	12911	4151	1.11%
2026-04-15	32.04	31.77	-0.07	-0.22%	31.60	32.27	13403	4274	1.16%
2026-04-14	31.79	31.84	0.51	1.63%	31.43	31.90	16391	5197	1.42%
2026-04-13	31.02	31.33	0.01	0.03%	31.00	31.40	11364	3551	0.98%
2026-04-10	30.73	31.32	0.60	1.95%	30.73	31.63	16140	5067	1.39%
2026-04-09	30.88	30.72	-0.50	-1.60%	30.45	30.90	15184	4658	1.31%
2026-04-08	30.39	31.22	1.60	5.40%	30.22	31.26	22240	6851	1.92%
2026-04-07	30.20	29.62	-0.31	-1.04%	29.50	30.20	17188	5112	1.48%
2026-04-03	30.29	29.93	-0.36	-1.19%	29.79	30.59	10109	3032	0.87%
2026-04-02	31.00	30.29	-0.84	-2.70%	30.01	31.00	14746	4500	1.27%
2026-04-01	30.85	31.13	0.90	2.98%	30.61	31.15	17814	5499	1.54%
2026-03-31	30.57	30.23	-0.32	-1.05%	30.13	30.87	19008	5794	1.64%
2026-03-30	30.52	30.55	-0.52	-1.67%	29.70	30.57	30495	9178	2.63%
2026-03-27	31.37	31.07	-0.85	-2.66%	30.32	31.60	30976	9579	2.67%
2026-03-26	32.58	31.92	-0.68	-2.09%	31.81	32.78	14947	4824	1.29%
2026-03-25	32.03	32.60	0.70	2.19%	31.71	32.77	14854	4832	1.28%
2026-03-24	31.77	31.90	0.86	2.77%	31.04	31.92	18180	5722	1.57%
2026-03-23	32.00	31.04	-1.59	-4.87%	30.89	32.66	24505	7788	2.12%
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%