雷电微力 (301050) - 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
2026-06-26	33.34	32.85	-0.64	-1.91%	32.13	33.50	54255	17796	2.57%
2026-06-25	34.44	33.49	-1.24	-3.57%	33.41	34.70	48067	16234	2.28%
2026-06-24	34.10	34.73	0.37	1.08%	33.31	35.00	59772	20410	2.83%
2026-06-23	34.26	34.36	0.04	0.12%	33.73	35.65	68285	23666	3.24%
2026-06-22	34.72	34.32	-0.67	-1.91%	32.88	35.00	66693	22461	3.16%
2026-06-18	34.90	34.99	-0.19	-0.54%	34.41	35.66	44490	15604	2.11%
2026-06-17	34.61	35.18	0.43	1.24%	34.34	35.50	46980	16451	2.23%
2026-06-16	35.02	34.75	-0.20	-0.57%	34.49	35.58	41931	14578	1.99%
2026-06-15	34.30	34.95	0.57	1.66%	34.10	34.98	41501	14415	1.97%
2026-06-12	34.00	34.38	0.77	2.29%	33.83	34.96	53270	18322	2.53%
2026-06-11	34.19	33.61	-0.70	-2.04%	33.19	34.19	37806	12691	1.79%
2026-06-10	34.50	34.31	-0.38	-1.10%	33.76	35.08	36840	12637	1.75%
2026-06-09	35.01	34.74	0.06	0.17%	34.16	35.15	39670	13712	1.88%
2026-06-08	35.37	34.68	-1.71	-4.70%	34.37	36.21	55353	19444	2.62%
2026-06-05	35.60	36.39	1.10	3.12%	34.95	36.99	64886	23498	3.08%
2026-06-04	35.63	35.29	-0.76	-2.11%	35.07	35.96	51479	18256	2.44%
2026-06-03	36.65	36.05	-0.58	-1.58%	36.00	37.19	56490	20663	2.68%
2026-06-02	37.77	36.63	-1.16	-3.07%	36.37	37.98	47071	17377	2.23%
2026-06-01	37.30	37.79	0.02	0.05%	37.23	38.45	45743	17312	2.17%
2026-05-29	40.01	37.77	-2.44	-6.07%	37.70	40.28	84719	32586	4.02%
2026-05-28	40.33	40.21	-0.46	-1.13%	39.66	41.09	81786	32970	3.89%
2026-05-27	40.33	40.67	-0.28	-0.68%	39.71	41.80	125980	51411	5.98%
2026-05-26	42.00	40.95	2.55	6.64%	39.64	42.07	175362	71700	8.33%
2026-05-25	38.18	38.40	0.54	1.43%	37.16	38.49	48374	18274	2.30%
2026-05-22	37.30	37.86	0.75	2.02%	36.85	38.08	50947	19067	2.42%
2026-05-21	39.32	37.11	-1.90	-4.87%	37.10	39.62	69117	26545	3.28%
2026-05-20	39.88	39.01	-1.09	-2.72%	38.88	40.01	55172	21617	2.62%
2026-05-19	40.37	40.10	-0.10	-0.25%	39.59	40.40	44305	17757	2.10%
2026-05-18	40.00	40.20	0.20	0.50%	39.77	40.92	38869	15670	1.85%
2026-05-15	40.55	40.00	-0.53	-1.31%	39.93	41.00	52374	21157	2.49%
2026-05-14	42.12	40.53	-1.53	-3.64%	40.53	42.30	55541	22818	2.64%
2026-05-13	42.00	42.06	-0.01	-0.02%	41.50	42.34	46788	19619	2.22%
2026-05-12	42.50	42.07	-0.53	-1.24%	41.23	42.58	64860	27160	3.08%
2026-05-11	42.55	42.60	0.56	1.33%	42.31	43.18	66051	28169	3.14%
2026-05-08	40.91	42.04	0.87	2.11%	40.74	42.09	67716	28149	3.22%
2026-05-07	40.99	41.17	0.67	1.65%	40.43	41.20	49832	20376	2.37%
2026-05-06	39.81	40.50	0.76	1.91%	39.77	41.08	70710	28780	3.36%
2026-04-30	38.99	39.74	0.47	1.20%	38.97	39.93	53518	21129	2.54%
2026-04-29	38.87	39.27	0.24	0.61%	38.78	39.40	49340	19353	2.34%
2026-04-28	40.03	39.03	-1.41	-3.49%	38.70	40.20	85900	33866	4.08%
2026-04-27	40.65	40.44	-0.66	-1.61%	39.10	40.78	106502	42519	5.06%
2026-04-24	41.04	41.10	-7.60	-15.61%	41.04	42.10	200887	83303	9.55%
2026-04-23	49.80	48.70	-1.15	-2.31%	48.36	49.98	63935	31343	3.04%
2026-04-22	49.70	49.85	-0.26	-0.52%	49.31	50.16	53354	26534	2.54%
2026-04-21	50.58	50.11	-0.82	-1.61%	49.85	50.87	51653	25938	2.46%
2026-04-20	50.08	50.93	1.12	2.25%	49.85	51.28	77696	39415	3.69%
2026-04-17	49.00	49.81	0.56	1.14%	48.82	49.98	53020	26289	2.52%
2026-04-16	48.88	49.25	0.39	0.80%	48.49	49.46	49673	24346	2.36%
2026-04-15	49.55	48.86	-0.70	-1.41%	48.55	50.15	83718	41351	3.98%
2026-04-14	47.18	49.56	2.64	5.63%	46.93	50.13	101237	48881	4.81%
2026-04-13	46.19	46.92	0.28	0.60%	45.80	47.14	38496	17999	1.83%
2026-04-10	46.90	46.64	0.19	0.41%	46.56	47.45	49165	23098	2.34%
2026-04-09	46.80	46.45	-0.82	-1.73%	46.27	47.15	49167	22963	2.34%
2026-04-08	45.32	47.27	2.92	6.58%	45.28	47.33	69899	32405	3.32%
2026-04-07	44.27	44.35	0.08	0.18%	44.10	44.81	28919	12864	1.37%
2026-04-03	45.21	44.27	-0.73	-1.62%	44.21	45.47	32947	14725	1.57%
2026-04-02	46.01	45.00	-1.25	-2.70%	44.88	46.38	44221	20086	2.10%
2026-04-01	46.91	46.25	0.25	0.54%	45.71	47.00	56231	25960	2.67%
2026-03-31	46.27	46.00	0.12	0.26%	45.88	47.56	83166	38884	3.95%
2026-03-30	44.90	45.88	0.56	1.24%	44.60	45.98	41320	18798	1.96%
2026-03-27	44.00	45.32	0.39	0.87%	43.85	45.61	34933	15716	1.66%
2026-03-26	46.30	44.93	-1.02	-2.22%	44.58	46.40	47157	21337	2.24%
2026-03-25	45.55	45.95	0.63	1.39%	45.40	46.09	46840	21437	2.23%
2026-03-24	45.58	45.32	0.65	1.46%	44.25	45.68	53345	24003	2.54%
2026-03-23	46.19	44.67	-2.21	-4.71%	44.21	46.65	78340	35607	3.72%