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
2026-06-24	31.50	31.01	-1.52	-4.67%	30.28	31.84	304829	94520	17.16%
2026-06-23	35.52	32.53	-3.61	-9.99%	32.53	35.55	295282	98100	16.62%
2026-06-22	36.95	36.14	-0.63	-1.71%	35.62	38.08	399904	146634	22.51%
2026-06-18	34.80	36.77	1.62	4.61%	34.21	37.15	404836	145436	22.79%
2026-06-17	35.00	35.15	-1.23	-3.38%	34.23	35.77	391243	137139	22.03%
2026-06-16	34.34	36.38	2.11	6.16%	33.90	36.65	452295	158905	25.46%
2026-06-15	33.39	34.27	1.41	4.29%	32.91	34.71	321249	108386	18.09%
2026-06-12	32.53	32.86	1.21	3.82%	31.40	34.20	294714	97026	16.59%
2026-06-11	31.51	31.65	-0.17	-0.53%	30.94	33.03	168560	53655	9.49%
2026-06-10	32.69	31.82	-1.47	-4.42%	31.29	32.71	176891	56515	9.96%
2026-06-09	32.89	33.29	1.08	3.35%	32.35	33.64	208503	68720	11.74%
2026-06-08	31.28	32.21	-1.87	-5.49%	31.28	34.25	263394	86385	14.83%
2026-06-05	32.55	34.08	1.26	3.84%	32.22	36.00	355404	122010	20.01%
2026-06-04	32.43	32.82	-0.17	-0.52%	31.89	33.30	170615	55420	9.60%
2026-06-03	32.64	32.99	0.94	2.93%	32.32	33.99	244714	81520	13.78%
2026-06-02	31.72	32.05	0.43	1.36%	30.48	32.60	190987	60566	10.75%
2026-06-01	32.73	31.62	-1.69	-5.07%	31.23	33.29	229004	73336	12.89%
2026-05-29	34.96	33.31	-1.64	-4.69%	32.79	35.36	201092	68341	11.32%
2026-05-28	33.56	34.95	1.24	3.68%	33.47	35.06	218049	75140	12.28%
2026-05-27	35.03	33.71	-1.02	-2.94%	33.03	35.31	218293	74125	12.29%
2026-05-26	36.06	34.73	-1.91	-5.21%	34.26	36.58	260947	91642	14.69%
2026-05-25	36.20	36.64	0.69	1.92%	35.13	36.86	294992	106176	16.61%
2026-05-22	36.30	35.95	0.18	0.50%	35.85	36.88	236721	85725	13.33%
2026-05-21	38.49	35.77	-2.54	-6.63%	35.00	38.50	338502	125405	19.06%
2026-05-20	37.90	38.31	0.00	0.00%	37.80	39.10	308595	118289	17.37%
2026-05-19	38.17	38.31	-0.46	-1.19%	36.60	38.94	359845	135559	20.26%
2026-05-18	38.68	38.77	-0.83	-2.10%	37.81	39.48	414599	160308	23.34%
2026-05-15	38.66	39.60	0.48	1.23%	38.66	43.03	554073	228589	31.19%
2026-05-14	39.99	39.12	-0.83	-2.08%	38.87	40.80	435304	172007	24.51%
2026-05-13	36.88	39.95	2.77	7.45%	36.48	40.90	614547	241430	34.60%
2026-05-12	38.23	37.18	-0.82	-2.16%	36.74	39.50	606809	230131	34.16%
2026-05-11	38.10	38.00	1.82	5.03%	35.21	39.79	750269	278194	42.24%
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%