万隆光电 (300710) - 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
2026-03-20	30.51	29.04	-1.16	-3.84%	28.88	30.62	23350	6924	3.13%
2026-03-19	30.56	30.20	-0.80	-2.58%	30.08	30.89	19770	6021	2.65%
2026-03-18	30.14	31.00	1.07	3.58%	29.94	31.06	22848	6977	3.06%
2026-03-17	30.76	29.93	-0.57	-1.87%	29.73	30.76	19997	6016	2.68%
2026-03-16	30.56	30.50	0.01	0.03%	30.04	30.60	18032	5466	2.42%
2026-03-13	31.05	30.49	-0.54	-1.74%	30.31	31.05	20877	6379	2.80%
2026-03-12	31.51	31.03	-0.56	-1.77%	30.85	31.88	25728	8044	3.45%
2026-03-11	32.19	31.59	-0.60	-1.86%	31.55	32.86	35071	11274	4.70%
2026-03-10	31.37	32.19	1.09	3.50%	31.20	32.38	34838	11147	4.67%
2026-03-09	30.41	31.10	0.23	0.75%	30.20	31.37	30521	9383	4.09%
2026-03-06	30.22	30.87	0.36	1.18%	30.22	30.98	26238	8065	3.52%
2026-03-05	29.79	30.51	1.29	4.41%	29.69	31.07	41777	12752	5.60%
2026-03-04	29.26	29.22	-0.38	-1.28%	28.84	29.56	24641	7187	3.30%
2026-03-03	30.54	29.60	-0.95	-3.11%	29.58	30.91	36655	11053	4.91%
2026-03-02	31.76	30.55	-1.88	-5.80%	30.28	31.98	57843	17836	7.76%
2026-02-27	32.29	32.43	0.01	0.03%	31.81	32.50	24807	7987	3.33%
2026-02-26	32.86	32.42	-0.55	-1.67%	32.36	33.25	29002	9479	3.89%
2026-02-25	33.63	32.97	-0.07	-0.21%	32.41	33.63	36295	11957	4.87%
2026-02-24	32.33	33.04	1.42	4.49%	32.01	34.10	71422	23917	9.58%
2026-02-13	31.59	31.62	0.20	0.64%	31.12	31.89	32110	10124	4.31%
2026-02-12	32.58	31.42	-0.66	-2.06%	31.40	32.97	43424	13816	5.82%
2026-02-11	32.32	32.08	-0.17	-0.53%	31.68	32.60	34004	10917	4.56%
2026-02-10	32.64	32.25	-0.64	-1.95%	32.15	33.98	64830	21415	8.69%
2026-02-09	30.59	32.89	2.61	8.62%	30.40	33.59	78112	25239	10.47%
2026-02-06	29.84	30.28	0.11	0.36%	29.66	30.56	18045	5455	2.42%
2026-02-05	30.08	30.17	-0.06	-0.20%	29.92	30.58	16913	5113	2.27%
2026-02-04	30.65	30.23	-0.42	-1.37%	30.04	30.74	19492	5907	2.61%
2026-02-03	30.33	30.65	0.75	2.51%	29.90	30.67	24972	7559	3.35%
2026-02-02	30.18	29.90	-0.57	-1.87%	29.85	31.15	28574	8682	3.83%
2026-01-30	29.56	30.47	0.74	2.49%	29.40	30.48	39344	11806	5.28%
2026-01-29	29.80	29.73	-0.34	-1.13%	29.46	30.47	27892	8375	3.74%
2026-01-28	31.21	30.07	-1.08	-3.47%	30.00	31.37	39829	12071	5.34%
2026-01-27	30.58	31.15	0.44	1.43%	29.69	31.44	46071	14131	6.18%
2026-01-26	32.16	30.71	-1.46	-4.54%	30.34	32.16	54260	16777	7.28%
2026-01-23	32.10	32.17	0.01	0.03%	31.51	32.40	45330	14520	6.08%
2026-01-22	32.10	32.16	0.05	0.16%	31.96	32.59	36020	11616	4.83%
2026-01-21	32.75	32.11	-0.86	-2.61%	32.00	32.75	46678	15048	6.26%
2026-01-20	33.31	32.97	-0.06	-0.18%	32.50	34.19	59363	19772	7.96%
2026-01-19	31.15	33.03	1.69	5.39%	31.05	33.86	79354	26135	10.64%
2026-01-16	32.22	31.34	-0.90	-2.79%	30.88	32.22	58836	18449	7.89%
2026-01-15	32.23	32.24	-0.39	-1.20%	31.72	32.49	47757	15305	6.40%
2026-01-14	32.44	32.63	0.33	1.02%	31.98	33.24	82539	26921	11.07%
2026-01-13	33.80	32.30	-2.20	-6.38%	32.20	33.94	97095	32009	13.02%
2026-01-12	33.40	34.50	1.10	3.29%	32.70	34.88	134098	45029	17.98%
2026-01-09	33.20	33.40	0.52	1.58%	32.69	34.38	127695	42801	17.12%
2026-01-08	31.80	32.88	0.88	2.75%	31.21	33.38	111232	35835	14.91%
2026-01-07	31.41	32.00	0.36	1.14%	31.26	32.56	93540	29905	12.54%
2026-01-06	30.44	31.64	1.02	3.33%	30.26	31.80	100096	31326	13.42%
2026-01-05	31.15	30.62	-0.53	-1.70%	30.01	31.15	94389	28764	12.66%
2025-12-31	30.38	31.15	0.15	0.48%	30.38	31.80	112223	34816	15.05%
2025-12-30	28.90	31.00	1.13	3.78%	28.71	31.89	148880	45658	19.96%
2025-12-29	30.50	29.87	0.28	0.95%	29.75	31.25	104783	31567	14.05%
2025-12-26	30.59	29.59	-1.68	-5.37%	29.15	30.61	122519	36668	16.43%
2025-12-25	30.77	31.27	0.24	0.77%	30.56	31.87	117395	36678	15.74%
2025-12-24	31.07	31.03	-1.14	-3.54%	30.27	31.58	155169	47934	20.81%
2025-12-23	30.84	32.17	-0.50	-1.53%	30.07	32.77	212836	66184	28.54%
2025-12-22	34.32	32.67	-1.86	-5.39%	32.40	36.75	260973	89038	34.99%
2025-12-19	33.00	34.53	3.65	11.82%	31.80	37.00	335992	114506	45.05%
2025-12-18	30.88	30.88	5.15	20.02%	30.88	30.88	36968	11415	4.96%