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
2026-05-06	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%
2026-03-20	48.80	46.88	-1.63	-3.36%	46.80	49.10	56518	26962	2.69%
2026-03-19	49.14	48.51	-1.08	-2.18%	48.27	49.36	41482	20241	1.97%
2026-03-18	48.76	49.59	1.21	2.50%	48.36	49.63	49224	24144	2.34%
2026-03-17	49.75	48.38	-1.22	-2.46%	48.37	49.97	46397	22837	2.21%
2026-03-16	49.23	49.60	0.37	0.75%	48.63	49.68	46784	23022	2.22%
2026-03-13	50.50	49.23	-1.50	-2.96%	49.20	50.58	62356	31054	2.96%
2026-03-12	51.31	50.73	-0.78	-1.51%	50.13	51.51	60424	30623	2.87%
2026-03-11	52.10	51.51	-0.74	-1.42%	51.45	52.75	59468	30868	2.83%
2026-03-10	51.50	52.25	1.07	2.09%	51.50	52.79	59599	31116	2.83%
2026-03-09	51.42	51.18	-1.12	-2.14%	49.72	51.48	84507	42767	4.02%
2026-03-06	51.60	52.30	0.24	0.46%	51.08	53.00	65441	34200	3.11%
2026-03-05	53.65	52.06	-0.60	-1.14%	51.01	53.75	109950	57623	5.23%
2026-03-04	52.42	52.66	-1.41	-2.61%	52.16	54.64	96676	51525	4.60%
2026-03-03	58.05	54.07	-4.53	-7.73%	53.98	58.15	173470	96802	8.25%
2026-03-02	56.53	58.60	3.21	5.80%	55.77	58.87	255123	147146	12.13%
2026-02-27	54.92	55.39	0.17	0.31%	54.67	56.00	91892	50899	4.37%
2026-02-26	54.43	55.22	0.55	1.01%	53.80	55.44	91586	50207	4.35%
2026-02-25	53.73	54.67	1.05	1.96%	53.31	54.95	76807	41747	3.65%
2026-02-24	53.99	53.62	0.01	0.02%	53.54	54.50	61816	33339	2.94%
2026-02-13	54.36	53.61	-0.54	-1.00%	53.56	54.77	60861	32989	2.89%
2026-02-12	53.60	54.15	0.58	1.08%	53.25	54.38	58777	31731	2.79%
2026-02-11	54.43	53.57	-0.85	-1.56%	53.56	54.76	71748	38798	3.41%
2026-02-10	55.20	54.42	-0.73	-1.32%	54.33	55.35	76969	42131	3.66%
2026-02-09	55.57	55.15	0.73	1.34%	54.81	55.84	82289	45492	3.91%
2026-02-06	54.84	54.42	-1.09	-1.96%	54.33	55.95	91720	50453	4.36%
2026-02-05	54.95	55.51	0.02	0.04%	54.71	56.35	87006	48264	4.14%
2026-02-04	55.50	55.49	-0.44	-0.79%	54.58	56.39	97636	54093	4.64%
2026-02-03	54.67	55.93	1.73	3.19%	54.40	56.19	106182	58968	5.05%
2026-02-02	55.49	54.20	-1.03	-1.86%	54.20	56.78	98151	54368	4.67%
2026-01-30	56.12	55.23	-1.60	-2.82%	53.90	57.38	142285	78295	6.76%
2026-01-29	57.04	56.83	-0.42	-0.73%	56.33	58.80	140358	80961	6.67%
2026-01-28	59.89	57.25	-2.15	-3.62%	56.92	59.91	165089	95450	7.85%
2026-01-27	55.90	59.40	3.70	6.64%	55.70	59.52	252030	145527	11.98%