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
2026-07-10	27.61	28.18	0.57	2.06%	27.31	28.67	19727	5556	1.70%
2026-07-09	27.66	27.61	-0.11	-0.40%	26.83	27.91	19670	5371	1.70%
2026-07-08	28.70	27.72	-1.11	-3.85%	27.71	28.88	16461	4611	1.42%
2026-07-07	30.12	28.83	-1.38	-4.57%	28.76	30.50	21374	6283	1.85%
2026-07-06	30.89	30.21	-0.88	-2.83%	30.06	31.09	27833	8494	2.40%
2026-07-03	29.23	31.09	1.87	6.40%	29.05	31.99	52090	16135	4.50%
2026-07-02	28.01	29.22	1.03	3.65%	27.98	30.58	31193	9183	2.69%
2026-07-01	27.53	28.19	0.59	2.14%	27.50	28.33	15732	4411	1.36%
2026-06-30	26.90	27.60	0.58	2.15%	26.71	27.65	12863	3519	1.11%
2026-06-29	26.68	27.02	0.14	0.52%	26.02	27.35	16846	4483	1.45%
2026-06-26	28.03	26.88	-1.15	-4.10%	26.86	28.03	18227	4970	1.57%
2026-06-25	29.66	28.03	-1.68	-5.65%	27.96	29.66	29044	8279	2.51%
2026-06-24	29.82	29.71	-0.44	-1.46%	29.42	30.19	16447	4885	1.42%
2026-06-23	30.30	30.15	-0.23	-0.76%	29.95	31.16	22362	6817	1.93%
2026-06-22	31.20	30.38	-0.66	-2.13%	29.56	31.20	24373	7325	2.10%
2026-06-18	30.53	31.04	0.23	0.75%	30.24	31.13	15563	4786	1.34%
2026-06-17	30.78	30.81	-0.09	-0.29%	30.51	31.00	13133	4033	1.13%
2026-06-16	31.00	30.90	-0.25	-0.80%	30.81	31.68	18407	5730	1.59%
2026-06-15	30.51	31.15	0.66	2.16%	30.24	31.17	19837	6101	1.71%
2026-06-12	29.20	30.49	1.61	5.57%	29.03	31.21	35228	10648	3.04%
2026-06-11	29.30	28.88	-0.71	-2.40%	28.51	29.50	20756	5990	1.79%
2026-06-10	30.62	29.59	-1.44	-4.64%	29.31	30.93	25438	7576	2.20%
2026-06-09	30.83	31.03	0.33	1.07%	30.48	31.09	16975	5231	1.47%
2026-06-08	30.74	30.70	-0.71	-2.26%	30.25	31.58	27249	8430	2.35%
2026-06-05	30.49	31.41	1.00	3.29%	29.50	32.26	38845	12093	3.35%
2026-06-04	30.68	30.41	-0.40	-1.30%	30.21	31.00	17300	5280	1.49%
2026-06-03	31.15	30.81	-0.37	-1.19%	30.62	31.44	20353	6311	1.76%
2026-06-02	31.10	31.18	0.06	0.19%	30.61	31.60	19052	5928	1.65%
2026-06-01	31.24	31.12	-0.23	-0.73%	30.80	31.66	21049	6567	1.82%
2026-05-29	33.00	31.35	-1.65	-5.00%	31.00	33.29	37889	12041	3.27%
2026-05-28	32.82	33.00	0.10	0.30%	31.55	33.24	42490	13778	3.67%
2026-05-27	34.78	32.90	-2.14	-6.11%	32.60	34.81	61555	20601	5.32%
2026-05-26	35.30	35.04	-0.58	-1.63%	34.50	35.42	49886	17412	4.31%
2026-05-25	34.70	35.62	0.87	2.50%	34.03	35.73	67382	23417	5.82%
2026-05-22	33.79	34.75	0.98	2.90%	33.53	34.90	57966	19955	5.01%
2026-05-21	33.66	33.77	0.31	0.93%	33.58	34.91	61622	21124	5.32%
2026-05-20	33.65	33.46	-0.52	-1.53%	33.00	33.80	34276	11429	2.96%
2026-05-19	33.10	34.33	1.37	4.16%	32.80	34.88	57111	19391	4.93%
2026-05-18	33.07	32.96	-0.10	-0.30%	32.60	33.37	25384	8381	2.19%
2026-05-15	32.12	33.06	0.95	2.96%	32.04	33.89	36951	12212	3.19%
2026-05-14	33.20	32.11	-0.89	-2.70%	32.11	33.21	22518	7310	1.94%
2026-05-13	32.86	33.00	0.14	0.43%	32.55	33.17	16287	5369	1.41%
2026-05-12	33.43	32.86	-0.58	-1.73%	32.71	33.45	21692	7168	1.87%
2026-05-11	33.78	33.44	-0.18	-0.54%	33.23	33.80	30328	10119	2.62%
2026-05-08	33.02	33.62	0.48	1.45%	32.78	33.89	29080	9733	2.51%
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%