铭普光磁 (002902) - 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
2026-05-08	32.78	36.18	3.29	10.00%	32.48	36.18	211554	73303	11.91%
2026-05-07	31.81	32.89	1.10	3.46%	31.56	33.20	404188	131749	22.75%
2026-05-06	30.87	31.79	1.40	4.61%	30.60	32.20	392558	123871	22.10%
2026-04-30	31.30	30.39	-0.60	-1.94%	30.18	31.75	342415	105072	19.28%
2026-04-29	31.50	30.99	-0.48	-1.53%	30.82	32.34	651604	204786	36.68%
2026-04-28	29.65	31.47	2.86	10.00%	29.18	31.47	323800	99481	18.23%
2026-04-27	28.50	28.61	2.60	10.00%	28.50	28.61	153318	43846	8.63%
2026-04-24	26.52	26.01	-1.01	-3.74%	25.77	27.01	297453	77946	16.75%
2026-04-23	29.20	27.02	-2.48	-8.41%	26.62	29.52	450161	124383	25.34%
2026-04-22	28.86	29.50	0.20	0.68%	28.30	30.08	372174	109340	20.95%
2026-04-21	29.50	29.30	-0.90	-2.98%	27.97	29.51	392423	113044	22.09%
2026-04-20	29.50	30.20	-0.18	-0.59%	29.40	30.80	406611	122614	22.89%
2026-04-17	30.07	30.38	-0.24	-0.78%	29.81	31.71	531781	162768	29.94%
2026-04-16	29.82	30.62	0.82	2.75%	28.94	30.70	541303	162291	30.47%
2026-04-15	30.06	29.80	-0.49	-1.62%	29.65	31.50	461073	140146	25.96%
2026-04-14	30.62	30.29	-0.59	-1.91%	29.98	31.95	668234	206182	37.62%
2026-04-13	27.50	30.88	2.81	10.01%	27.35	30.88	598348	175586	33.68%
2026-04-10	28.33	28.07	-0.76	-2.64%	27.80	29.15	458112	129793	25.79%
2026-04-09	29.91	28.83	-0.54	-1.84%	28.13	30.79	731807	213248	41.20%
2026-04-08	29.37	29.37	2.67	10.00%	28.18	29.37	443898	129152	24.99%
2026-04-07	26.73	26.70	-0.30	-1.11%	26.22	27.98	522562	140815	29.42%
2026-04-03	27.75	27.00	-0.64	-2.32%	26.89	28.77	582415	162262	32.79%
2026-04-02	28.80	27.64	-1.14	-3.96%	27.10	29.87	586743	164983	33.03%
2026-04-01	28.75	28.78	2.62	10.02%	28.75	28.78	160144	46081	9.02%
2026-03-31	26.61	26.16	-2.62	-9.10%	25.90	27.97	581274	154908	32.72%
2026-03-30	27.01	28.78	0.84	3.01%	27.01	29.30	612863	174245	34.50%
2026-03-27	28.40	27.94	-0.61	-2.14%	26.58	29.63	863743	244501	48.63%
2026-03-26	28.00	28.55	2.60	10.02%	27.51	28.55	278134	78701	15.66%
2026-03-25	25.95	25.95	2.36	10.00%	25.95	25.95	71741	18616	4.04%
2026-03-24	23.00	23.59	0.80	3.51%	22.44	23.67	543620	125786	30.60%
2026-03-23	23.00	22.79	-1.76	-7.17%	22.59	24.11	647182	150614	36.43%
2026-03-20	26.36	24.55	0.59	2.46%	24.40	26.36	864324	222095	48.66%
2026-03-19	21.70	23.96	2.18	10.01%	21.30	23.96	396678	91334	22.33%
2026-03-18	21.31	21.78	0.80	3.81%	20.82	21.81	110390	23699	6.21%
2026-03-17	22.41	20.98	-1.43	-6.38%	20.92	22.48	122470	26328	6.89%
2026-03-16	21.95	22.41	0.33	1.49%	21.86	22.48	114974	25582	6.47%
2026-03-13	21.83	22.08	0.06	0.27%	21.49	22.76	157090	34982	8.84%
2026-03-12	21.92	22.02	0.01	0.05%	21.80	22.66	137407	30505	7.74%
2026-03-11	21.56	22.01	0.47	2.18%	21.56	22.49	184348	40814	10.38%
2026-03-10	20.59	21.54	1.30	6.42%	20.59	21.81	153132	32423	8.62%
2026-03-09	20.40	20.24	-0.67	-3.20%	19.42	20.57	119699	23814	6.74%
2026-03-06	20.47	20.91	0.48	2.35%	20.20	21.22	81128	16810	4.57%
2026-03-05	20.60	20.43	0.13	0.64%	20.37	20.88	62757	12943	3.53%
2026-03-04	20.05	20.30	-0.42	-2.03%	19.95	20.75	78567	16035	4.42%
2026-03-03	21.04	20.72	-0.03	-0.14%	20.70	22.22	149846	31933	8.44%
2026-03-02	21.10	20.75	-0.59	-2.76%	20.72	21.35	63721	13357	3.59%
2026-02-27	21.46	21.34	-0.32	-1.48%	21.01	21.46	65979	13994	3.71%
2026-02-26	21.30	21.66	0.37	1.74%	21.24	21.75	69916	15076	3.94%
2026-02-25	21.49	21.29	0.00	0.00%	21.26	21.82	54444	11669	3.07%
2026-02-24	21.10	21.29	0.41	1.96%	20.92	21.45	45662	9703	2.57%
2026-02-13	21.05	20.88	-0.19	-0.90%	20.85	21.22	33703	7099	1.90%
2026-02-12	21.04	21.07	0.02	0.10%	20.89	21.25	39167	8271	2.20%
2026-02-11	21.25	21.05	-0.23	-1.08%	21.03	21.42	37351	7912	2.10%
2026-02-10	21.30	21.28	-0.04	-0.19%	21.22	21.74	51822	11121	2.92%
2026-02-09	20.77	21.32	0.75	3.65%	20.62	21.36	82295	17430	4.63%
2026-02-06	20.31	20.57	0.14	0.69%	20.26	20.78	45775	9441	2.58%
2026-02-05	20.70	20.43	-0.40	-1.92%	20.40	20.78	40587	8349	2.28%
2026-02-04	20.60	20.83	0.14	0.68%	20.50	21.00	57869	11999	3.26%
2026-02-03	20.46	20.69	0.44	2.17%	20.30	20.70	54274	11156	3.06%
2026-02-02	20.27	20.25	-0.22	-1.07%	20.23	20.90	58630	12079	3.30%
2026-01-30	20.27	20.47	0.08	0.39%	19.91	20.64	70512	14321	3.97%
2026-01-29	20.86	20.39	-0.74	-3.50%	20.34	20.99	82902	17109	4.67%