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
2026-05-06	32.87	33.50	0.71	2.17%	32.61	33.68	51887	17288	6.96%
2026-04-30	31.98	32.79	0.97	3.05%	31.51	33.30	52501	17199	7.04%
2026-04-29	31.37	31.82	0.33	1.05%	31.04	33.00	54312	17386	7.28%
2026-04-28	31.20	31.49	0.06	0.19%	30.70	31.97	66401	20933	8.90%
2026-04-27	28.30	31.43	3.23	11.45%	27.76	31.87	105005	32325	14.08%
2026-04-24	28.61	28.20	-0.41	-1.43%	27.79	28.70	24430	6864	3.28%
2026-04-23	29.72	28.61	-0.61	-2.09%	28.46	29.76	31626	9107	4.24%
2026-04-22	29.85	29.22	-0.88	-2.92%	28.52	29.94	42180	12282	5.66%
2026-04-21	30.76	30.10	-1.00	-3.22%	29.85	31.09	28788	8725	3.86%
2026-04-20	30.45	31.10	0.83	2.74%	30.16	31.38	33725	10413	4.52%
2026-04-17	30.30	30.27	0.15	0.50%	29.70	30.82	28046	8501	3.76%
2026-04-16	29.35	30.12	0.77	2.62%	29.22	30.44	31846	9559	4.27%
2026-04-15	29.85	29.35	-0.50	-1.68%	29.27	30.10	21217	6277	2.84%
2026-04-14	30.29	29.85	-0.06	-0.20%	29.57	30.52	24151	7223	3.24%
2026-04-13	29.91	29.91	0.00	0.00%	29.25	30.12	25359	7534	3.40%
2026-04-10	29.09	29.91	0.96	3.32%	28.75	30.25	32343	9564	4.34%
2026-04-09	28.77	28.95	-0.20	-0.69%	28.70	30.07	26245	7676	3.52%
2026-04-08	29.03	29.15	0.35	1.22%	28.79	29.39	28243	8208	3.79%
2026-04-07	27.24	28.80	1.51	5.53%	27.12	29.49	41123	11755	5.51%
2026-04-03	27.50	27.29	-0.05	-0.18%	26.95	27.89	22246	6069	2.98%
2026-04-02	27.90	27.34	-0.69	-2.46%	27.00	28.00	20663	5692	2.77%
2026-04-01	28.35	28.03	0.28	1.01%	27.73	28.70	16049	4494	2.15%
2026-03-31	28.32	27.75	-0.70	-2.46%	27.70	29.03	19630	5562	2.63%
2026-03-30	28.19	28.45	0.11	0.39%	27.59	28.60	17397	4895	2.33%
2026-03-27	27.57	28.34	0.34	1.21%	27.26	28.44	15676	4408	2.10%
2026-03-26	28.96	28.00	-0.96	-3.31%	27.70	29.20	23170	6552	3.11%
2026-03-25	28.76	28.96	0.67	2.37%	28.20	29.15	25781	7431	3.46%
2026-03-24	27.55	28.29	1.29	4.78%	26.88	28.48	30500	8407	4.09%
2026-03-23	28.76	27.00	-2.04	-7.02%	26.45	28.76	41663	11470	5.59%
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%