致敬每一个财富自由的梦想,祝大家早日进化为游资

铭普光磁 (002902) 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 21.10 22.70 1.51 7.13% 20.80 23.31 306702 69191 17.27%
2025-07-31 21.15 21.19 0.04 0.19% 21.04 21.78 194651 41766 10.96%
2025-07-30 21.22 21.15 -0.22 -1.03% 20.94 21.72 111885 23697 6.30%
2025-07-29 21.01 21.37 0.29 1.38% 20.93 21.40 169714 36021 9.55%
2025-07-28 20.60 21.08 0.61 2.98% 20.47 21.46 179083 37602 10.09%
2025-07-25 20.60 20.47 -0.13 -0.63% 20.24 20.60 94065 19194 5.30%
2025-07-24 20.60 20.60 -0.11 -0.53% 20.45 20.84 105263 21628 5.93%
2025-07-23 20.60 20.71 -0.23 -1.10% 20.35 21.06 118903 24546 6.70%
2025-07-22 20.97 20.94 0.00 0.00% 20.79 21.68 201403 42738 11.34%
2025-07-21 21.20 20.94 -0.26 -1.23% 20.70 21.21 132155 27598 7.44%
2025-07-18 21.50 21.20 -0.21 -0.98% 21.10 21.68 181262 38732 10.21%
2025-07-17 20.70 21.41 0.60 2.88% 20.45 21.78 280563 59754 15.80%
2025-07-16 20.59 20.81 0.27 1.31% 20.25 21.40 248436 51885 13.99%
2025-07-15 20.12 20.54 0.15 0.74% 20.12 21.44 240422 49846 13.54%
2025-07-14 20.30 20.39 0.09 0.44% 20.04 20.80 172128 35050 9.69%
2025-07-11 20.47 20.30 -0.79 -3.75% 20.02 20.64 343760 69950 19.36%
2025-07-10 19.84 21.09 1.25 6.30% 19.84 21.82 527563 113443 29.71%
2025-07-09 20.00 19.84 -0.25 -1.24% 19.77 20.22 78984 15775 4.45%
2025-07-08 19.60 20.09 0.49 2.50% 19.47 20.14 101186 20172 5.70%
2025-07-07 19.50 19.60 -0.01 -0.05% 19.32 19.69 66555 13005 3.75%
2025-07-04 20.54 19.61 -0.90 -4.39% 19.52 20.54 154709 30737 8.71%
2025-07-03 20.20 20.51 0.21 1.03% 20.19 20.57 77371 15818 4.36%
2025-07-02 20.87 20.30 -0.74 -3.52% 20.30 20.87 108942 22254 6.14%
2025-07-01 21.26 21.04 -0.20 -0.94% 20.75 21.26 160225 33653 9.02%
2025-06-30 20.54 21.24 0.71 3.46% 20.41 21.56 245927 51936 13.85%
2025-06-27 20.50 20.53 0.12 0.59% 20.01 20.80 150406 30744 8.47%
2025-06-26 20.56 20.41 -0.31 -1.50% 20.32 20.83 145913 29924 8.22%
2025-06-25 20.83 20.72 -0.11 -0.53% 20.29 20.93 198323 40668 11.17%
2025-06-24 20.26 20.83 0.61 3.02% 20.21 21.05 258654 53247 14.57%
2025-06-23 19.90 20.22 -0.16 -0.79% 19.70 20.32 151638 30437 8.54%
2025-06-20 19.90 20.38 0.40 2.00% 19.66 20.63 217381 43864 12.24%
2025-06-19 20.00 19.98 -0.19 -0.94% 19.91 20.49 172920 34930 9.74%
2025-06-18 19.79 20.17 0.33 1.66% 19.48 20.57 197287 39493 11.11%
2025-06-17 20.26 19.84 -0.40 -1.98% 19.70 20.29 148152 29475 8.34%
2025-06-16 19.88 20.24 0.31 1.56% 19.70 20.54 215789 43608 12.15%
2025-06-13 20.32 19.93 -0.76 -3.67% 19.73 21.06 356519 72752 20.08%
2025-06-12 18.71 20.69 1.88 9.99% 18.67 20.69 214329 43250 12.07%
2025-06-11 18.91 18.81 -0.18 -0.95% 18.80 19.08 53201 10053 3.00%
2025-06-10 19.31 18.99 -0.31 -1.61% 18.76 19.37 77968 14846 4.39%
2025-06-09 19.10 19.30 0.19 0.99% 18.96 19.38 80376 15432 4.53%
2025-06-06 19.07 19.11 0.04 0.21% 18.93 19.29 106343 20295 5.99%
2025-06-05 18.51 19.07 0.44 2.36% 18.24 19.10 143874 27017 8.10%
2025-06-04 17.88 18.63 0.76 4.25% 17.88 19.09 145043 26945 8.17%
2025-06-03 17.79 17.87 0.02 0.11% 17.70 18.08 31732 5686 1.79%
2025-05-30 18.41 17.85 -0.57 -3.09% 17.78 18.41 58107 10438 3.27%
2025-05-29 18.16 18.42 0.25 1.38% 18.05 18.45 65842 12080 3.71%
2025-05-28 18.08 18.17 0.10 0.55% 17.96 18.23 39462 7135 2.22%
2025-05-27 17.94 18.07 0.03 0.17% 17.80 18.09 36506 6543 2.06%
2025-05-26 17.68 18.04 0.38 2.15% 17.38 18.06 56214 10067 3.17%
2025-05-23 18.50 17.66 -0.37 -2.05% 17.66 18.50 81033 14603 4.56%
2025-05-22 17.99 18.03 0.09 0.50% 17.96 18.66 100991 18499 5.69%
2025-05-21 18.13 17.94 -0.20 -1.10% 17.84 18.13 34077 6116 1.92%
2025-05-20 18.02 18.14 0.07 0.39% 17.84 18.15 32988 5950 1.86%
2025-05-19 18.00 18.07 0.13 0.72% 17.84 18.15 38064 6857 2.14%
2025-05-16 17.95 17.94 -0.09 -0.50% 17.86 18.20 41648 7525 2.35%
2025-05-15 18.14 18.03 -0.20 -1.10% 17.90 18.28 66127 11932 3.72%
2025-05-14 18.29 18.23 0.06 0.33% 18.16 19.50 122729 22722 6.91%
2025-05-13 18.45 18.17 -0.17 -0.93% 18.14 18.57 44368 8124 2.50%
2025-05-12 18.17 18.34 0.30 1.66% 18.15 18.40 48995 8946 2.76%
2025-05-09 18.29 18.04 -0.36 -1.96% 17.93 18.31 59184 10707 3.33%
2025-05-08 17.71 18.40 0.66 3.72% 17.60 18.45 101113 18412 5.69%
2025-05-07 17.97 17.74 -0.02 -0.11% 17.52 18.15 55503 9848 3.13%
2025-05-06 17.20 17.76 0.70 4.10% 17.20 17.77 59153 10402 3.33%
2025-04-30 16.74 17.06 0.33 1.97% 16.71 17.15 49182 8376 2.77%
2025-04-29 16.56 16.73 0.16 0.97% 16.42 16.98 38720 6511 2.18%
2025-04-28 16.78 16.57 -0.33 -1.95% 16.56 16.97 30149 5029 1.70%
2025-04-25 16.70 16.90 0.17 1.02% 16.70 17.14 41659 7062 2.35%
2025-04-24 17.14 16.73 -0.39 -2.28% 16.60 17.20 47165 7940 2.66%