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
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%
2025-12-11	33.88	33.20	-0.60	-1.78%	33.11	33.89	19106	6380	1.65%
2025-12-10	33.18	33.80	0.61	1.84%	32.85	33.88	26973	9064	2.33%
2025-12-09	33.05	33.19	-0.12	-0.36%	33.03	33.74	13828	4611	1.19%
2025-12-08	33.28	33.31	0.06	0.18%	32.88	33.42	17055	5657	1.47%
2025-12-05	32.57	33.25	0.67	2.06%	32.31	33.33	25834	8500	2.23%
2025-12-04	32.07	32.58	0.86	2.71%	32.07	33.05	25056	8162	2.16%
2025-12-03	32.19	31.72	-0.28	-0.88%	31.50	32.24	10905	3471	0.94%
2025-12-02	32.80	32.00	-0.86	-2.62%	31.98	32.80	11272	3637	0.97%
2025-12-01	32.70	32.86	0.25	0.77%	32.60	32.96	10342	3395	0.89%
2025-11-28	32.20	32.61	0.41	1.27%	32.05	32.61	8568	2778	0.74%
2025-11-27	32.36	32.20	-0.08	-0.25%	32.15	32.64	9815	3179	0.85%
2025-11-26	32.19	32.28	0.10	0.31%	32.06	32.58	10173	3292	0.88%
2025-11-25	32.20	32.18	0.19	0.59%	32.03	32.59	11354	3668	0.98%
2025-11-24	31.55	31.99	0.44	1.39%	31.42	32.09	8734	2779	0.75%
2025-11-21	32.26	31.55	-0.93	-2.86%	31.25	32.36	15920	5054	1.37%
2025-11-20	32.57	32.48	0.00	0.00%	32.35	32.85	7560	2461	0.65%
2025-11-19	32.90	32.48	-0.42	-1.28%	32.40	33.07	11449	3733	0.99%
2025-11-18	33.26	32.90	-0.36	-1.08%	32.84	33.40	11934	3940	1.03%
2025-11-17	33.40	33.26	-0.28	-0.83%	33.15	33.72	11301	3763	0.98%
2025-11-14	33.48	33.54	-0.18	-0.53%	33.39	33.97	11508	3881	0.99%
2025-11-13	33.32	33.72	0.23	0.69%	33.00	34.14	15985	5378	1.38%
2025-11-12	33.70	33.49	-0.24	-0.71%	33.20	33.99	12211	4097	1.05%
2025-11-11	33.84	33.73	-0.08	-0.24%	33.59	34.16	13570	4594	1.17%
2025-11-10	34.56	33.81	-0.75	-2.17%	33.62	34.76	22752	7733	1.96%
2025-11-07	35.15	34.56	-0.66	-1.87%	34.42	35.30	19439	6731	1.68%
2025-11-06	34.65	35.22	0.57	1.65%	34.60	35.60	23684	8322	2.05%
2025-11-05	34.39	34.65	-0.30	-0.86%	34.09	34.99	21795	7527	1.88%
2025-11-04	35.97	34.95	-0.86	-2.40%	34.70	36.00	26919	9486	2.32%
2025-11-03	35.83	35.81	-0.02	-0.06%	35.43	35.97	26880	9596	2.32%
2025-10-31	36.22	35.83	-0.60	-1.65%	35.74	36.79	49194	17779	4.25%
2025-10-30	35.05	36.43	1.94	5.62%	34.77	37.38	86445	31369	7.46%
2025-10-29	34.14	34.49	0.37	1.08%	33.90	34.58	17135	5863	1.48%
2025-10-28	34.28	34.12	-0.08	-0.23%	33.70	34.28	16157	5503	1.40%
2025-10-27	34.14	34.20	0.30	0.88%	33.85	34.55	21148	7232	1.83%
2025-10-24	33.24	33.90	0.66	1.99%	33.24	34.19	21099	7137	1.82%
2025-10-23	33.15	33.24	-0.06	-0.18%	32.67	33.31	12489	4112	1.08%
2025-10-22	33.03	33.30	0.03	0.09%	32.92	33.83	17325	5793	1.50%
2025-10-21	33.10	33.27	0.21	0.64%	32.86	33.32	13293	4409	1.15%
2025-10-20	32.75	33.06	0.79	2.45%	32.60	33.22	18164	5989	1.57%
2025-10-17	33.56	32.27	-1.28	-3.82%	32.26	33.68	22891	7504	1.98%
2025-10-16	33.97	33.55	-0.42	-1.24%	33.43	34.10	18008	6079	1.56%
2025-10-15	33.31	33.97	0.67	2.01%	32.95	34.07	26484	8894	2.29%
2025-10-14	34.34	33.30	-0.91	-2.66%	33.14	34.60	34224	11563	2.96%
2025-10-13	34.05	34.21	-1.20	-3.39%	33.28	34.59	37060	12596	3.20%
2025-10-10	36.12	35.41	-0.71	-1.97%	35.26	36.76	34018	12212	2.94%
2025-10-09	36.46	36.12	-0.05	-0.14%	36.00	36.72	30909	11223	2.67%
2025-09-30	36.00	36.17	0.10	0.28%	35.95	36.55	26984	9765	2.33%
2025-09-29	36.18	36.22	0.04	0.11%	35.87	36.87	24060	8718	2.08%
2025-09-26	37.04	36.18	-1.08	-2.90%	36.16	37.09	28760	10542	2.48%
2025-09-25	37.58	37.26	-0.35	-0.93%	37.04	38.27	30158	11335	2.60%
2025-09-24	36.23	37.61	1.11	3.04%	35.84	37.79	43988	16246	3.80%
2025-09-23	37.08	36.50	-0.60	-1.62%	35.72	37.32	40386	14671	3.49%
2025-09-22	36.90	37.10	0.20	0.54%	36.53	37.34	25589	9466	2.21%
2025-09-19	38.08	36.90	-1.28	-3.35%	36.66	38.15	49919	18570	4.31%
2025-09-18	38.98	38.18	-0.77	-1.98%	37.73	39.39	78280	30294	6.76%
2025-09-17	38.15	38.95	0.80	2.10%	37.81	39.45	78442	30473	6.77%
2025-09-16	36.00	38.15	2.02	5.59%	35.97	38.38	77868	29218	6.72%
2025-09-15	36.70	36.13	-0.77	-2.09%	36.08	36.98	34640	12610	2.99%
2025-09-12	36.62	36.90	0.28	0.76%	36.11	37.50	46815	17330	4.04%
2025-09-11	35.28	36.62	1.45	4.12%	35.03	36.87	48620	17562	4.20%
2025-09-10	35.57	35.17	-0.54	-1.51%	34.93	35.79	22499	7943	1.94%
2025-09-09	36.00	35.71	-0.46	-1.27%	35.40	36.01	23891	8508	2.06%
2025-09-08	35.36	36.17	0.81	2.29%	35.36	36.30	39315	14150	3.39%