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
2026-08-21	30.73	31.08	0.30	0.97%	30.40	31.50	30911	9606	1.47%
2026-08-20	30.35	30.78	0.65	2.16%	30.18	31.05	32255	9918	1.53%
2026-08-19	32.06	30.13	-1.68	-5.28%	30.01	32.18	45922	14090	2.18%
2026-08-18	32.18	31.81	-0.42	-1.30%	31.40	32.18	26685	8452	1.27%
2026-08-17	31.70	32.23	0.53	1.67%	31.50	32.27	25616	8182	1.21%
2026-08-14	31.72	31.70	0.05	0.16%	31.40	31.95	25588	8103	1.21%
2026-08-13	32.06	31.65	-0.38	-1.19%	31.60	32.29	29202	9323	1.38%
2026-08-12	31.70	32.03	0.34	1.07%	31.52	32.14	24960	7976	1.18%
2026-08-11	31.53	31.69	-0.38	-1.18%	31.12	31.98	29375	9265	1.39%
2026-08-10	31.72	32.07	0.35	1.10%	31.26	32.17	31513	10016	1.49%
2026-08-07	31.50	31.72	0.33	1.05%	30.83	31.87	35483	11116	1.68%
2026-08-06	31.38	31.39	-0.23	-0.73%	30.97	31.72	37887	11882	1.80%
2026-08-05	31.46	31.62	0.31	0.99%	31.13	31.80	31731	10016	1.50%
2026-08-04	30.90	31.31	0.37	1.20%	30.78	31.64	32728	10230	1.55%
2026-08-03	30.13	30.94	0.81	2.69%	30.09	30.96	27856	8564	1.32%
2026-07-31	30.30	30.13	0.45	1.52%	30.13	30.65	39855	12112	1.89%
2026-07-30	29.78	29.68	-0.35	-1.17%	29.52	30.35	36116	10818	1.71%
2026-07-29	29.15	30.03	0.86	2.95%	28.91	30.05	42564	12575	2.02%
2026-07-28	29.12	29.17	-0.27	-0.92%	28.98	29.63	29877	8737	1.42%
2026-07-27	28.29	29.44	1.12	3.95%	28.03	29.64	43225	12611	2.05%
2026-07-24	28.56	28.32	-0.48	-1.67%	28.32	29.15	36881	10581	1.75%
2026-07-23	28.30	28.80	0.53	1.87%	28.18	28.89	37014	10573	1.76%
2026-07-22	28.80	28.27	-0.73	-2.52%	28.09	28.93	48670	13858	2.31%
2026-07-21	28.91	29.00	0.17	0.59%	27.70	29.38	58977	16957	2.80%
2026-07-20	29.35	28.83	-0.52	-1.77%	28.26	29.88	46716	13613	2.22%
2026-07-17	30.57	29.35	-1.46	-4.74%	29.32	30.85	48697	14616	2.31%
2026-07-16	30.50	30.81	0.07	0.23%	30.10	31.25	30869	9503	1.46%
2026-07-15	30.75	30.74	-0.13	-0.42%	30.50	31.31	40087	12385	1.90%
2026-07-14	31.94	30.87	-1.35	-4.19%	30.08	32.19	64557	19946	3.06%
2026-07-13	34.30	32.22	-2.28	-6.61%	32.17	34.50	75024	24666	3.56%
2026-07-10	32.50	34.50	1.73	5.28%	32.28	36.38	111560	38562	5.29%
2026-07-09	32.45	32.77	0.10	0.31%	31.46	33.09	50117	16122	2.38%
2026-07-08	32.24	32.67	0.43	1.33%	32.02	32.83	40113	13029	1.90%
2026-07-07	33.55	32.24	-1.40	-4.16%	32.20	33.76	41010	13442	1.94%
2026-07-06	35.08	33.64	-1.13	-3.25%	33.44	35.59	58359	19932	2.77%
2026-07-03	33.06	34.77	1.66	5.01%	33.06	35.16	69734	23974	3.31%
2026-07-02	33.67	33.11	-0.76	-2.24%	33.07	34.18	42654	14344	2.02%
2026-07-01	33.30	33.87	0.43	1.29%	33.28	34.26	51997	17645	2.47%
2026-06-30	32.32	33.44	1.19	3.69%	31.98	33.60	46316	15318	2.20%
2026-06-29	32.85	32.25	-0.60	-1.83%	31.88	33.20	47401	15304	2.25%
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%