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
2026-06-24	33.77	33.97	-0.48	-1.39%	32.86	34.49	44389	14910	5.95%
2026-06-23	35.82	34.45	-0.47	-1.35%	34.14	35.95	39418	13779	5.29%
2026-06-22	34.07	34.92	0.19	0.55%	33.50	35.22	53642	18491	7.19%
2026-06-18	36.36	34.73	-1.63	-4.48%	34.51	38.17	75710	27461	10.15%
2026-06-17	36.25	36.36	0.11	0.30%	35.59	36.98	40575	14741	5.44%
2026-06-16	36.84	36.25	-0.44	-1.20%	35.90	37.41	45187	16524	6.06%
2026-06-15	38.11	36.69	-0.71	-1.90%	35.85	38.78	54346	20107	7.29%
2026-06-12	39.23	37.40	-1.50	-3.86%	37.01	39.88	51910	19669	6.96%
2026-06-11	40.49	38.90	-2.40	-5.81%	37.80	40.52	62521	24433	8.38%
2026-06-10	43.08	41.30	-2.21	-5.08%	40.10	43.08	72053	29723	9.66%
2026-06-09	41.00	43.51	3.22	7.99%	39.27	44.43	102786	43163	13.78%
2026-06-08	37.73	40.29	1.09	2.78%	37.52	40.98	86303	34408	11.57%
2026-06-05	38.80	39.20	0.33	0.85%	38.01	39.96	70657	27556	9.47%
2026-06-04	37.29	38.87	1.21	3.21%	36.50	40.38	112537	44100	15.09%
2026-06-03	36.99	37.66	0.67	1.81%	35.80	38.88	87968	33103	11.80%
2026-06-02	35.29	36.99	0.07	0.19%	35.01	39.78	119639	45178	16.04%
2026-06-01	44.87	36.92	-8.40	-18.53%	36.26	44.87	165577	63931	22.20%
2026-05-29	45.55	45.32	-0.59	-1.29%	44.50	48.00	125690	58135	16.85%
2026-05-28	39.20	45.91	6.88	17.63%	38.63	46.00	132512	55353	17.77%
2026-05-27	37.42	39.03	1.77	4.75%	35.80	39.16	85860	32157	11.51%
2026-05-26	38.68	37.26	-1.42	-3.67%	36.60	39.20	62243	23339	8.35%
2026-05-25	37.38	38.68	1.13	3.01%	37.23	39.34	80597	31203	10.81%
2026-05-22	37.01	37.55	0.80	2.18%	36.38	37.98	61180	22862	8.20%
2026-05-21	36.85	36.75	0.01	0.03%	36.45	38.98	88362	33260	11.85%
2026-05-20	36.00	36.74	0.57	1.58%	36.00	38.26	90829	33880	12.18%
2026-05-19	33.50	36.17	2.34	6.92%	33.30	36.48	78949	27801	10.59%
2026-05-18	33.82	33.83	-0.25	-0.73%	32.50	34.08	44773	14892	6.00%
2026-05-15	34.60	34.08	-0.32	-0.93%	33.76	35.88	58784	20251	7.88%
2026-05-14	32.54	34.40	2.06	6.37%	32.51	35.57	96424	33113	12.93%
2026-05-13	32.72	32.34	-0.41	-1.25%	31.69	32.72	46051	14769	6.17%
2026-05-12	33.32	32.75	-0.78	-2.33%	32.72	33.89	36046	12002	4.83%
2026-05-11	33.30	33.53	0.35	1.05%	32.78	33.99	49017	16332	6.57%
2026-05-08	32.96	33.18	-0.02	-0.06%	32.62	33.29	32742	10822	4.39%
2026-05-07	33.69	33.20	-0.30	-0.90%	33.13	33.75	41204	13744	5.52%
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%