民爆光电 (301362) - 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
2025-08-01	41.78	42.18	0.39	0.93%	41.58	42.36	11109	4659	3.74%
2025-07-31	42.69	41.79	-0.87	-2.04%	41.72	42.90	13637	5764	4.60%
2025-07-30	42.60	42.66	-0.19	-0.44%	42.18	42.99	13278	5648	4.48%
2025-07-29	43.59	42.85	-0.73	-1.68%	42.42	43.59	17244	7381	5.81%
2025-07-28	43.30	43.58	0.30	0.69%	43.01	43.60	17986	7793	6.06%
2025-07-25	44.38	43.28	-1.05	-2.37%	43.10	44.57	25393	11016	8.56%
2025-07-24	44.50	44.33	-1.01	-2.23%	43.76	44.77	40593	17961	13.68%
2025-07-23	43.29	45.34	2.19	5.08%	42.12	47.14	60286	26580	20.32%
2025-07-22	44.02	43.15	-0.96	-2.18%	42.67	45.20	52563	22871	17.72%
2025-07-21	42.03	44.11	2.63	6.34%	41.86	47.99	48506	21834	16.35%
2025-07-18	41.68	41.48	-0.12	-0.29%	41.12	41.85	6728	2784	2.27%
2025-07-17	41.75	41.60	-0.15	-0.36%	41.41	41.75	6123	2544	2.06%
2025-07-16	41.62	41.75	0.15	0.36%	41.30	42.24	10470	4363	3.53%
2025-07-15	40.78	41.60	0.79	1.94%	40.65	41.79	14539	6009	4.90%
2025-07-14	40.77	40.81	-0.05	-0.12%	40.61	41.10	7575	3091	2.55%
2025-07-11	41.12	40.86	-0.14	-0.34%	40.54	41.12	6457	2634	2.18%
2025-07-10	41.12	41.00	-0.10	-0.24%	40.75	41.13	7140	2920	2.41%
2025-07-09	40.72	41.10	0.38	0.93%	40.67	41.49	8853	3645	2.98%
2025-07-08	40.40	40.72	0.25	0.62%	40.22	41.06	8059	3274	2.72%
2025-07-07	40.27	40.47	-0.03	-0.07%	40.10	40.71	6087	2456	2.05%
2025-07-04	41.29	40.50	-0.76	-1.84%	40.36	41.30	9806	3983	3.31%
2025-07-03	40.30	41.26	0.96	2.38%	40.03	41.87	16522	6782	5.57%
2025-07-02	40.66	40.30	-0.35	-0.86%	40.03	40.75	12256	4942	4.13%
2025-07-01	40.81	40.65	-0.16	-0.39%	40.35	41.28	11947	4859	4.03%
2025-06-30	40.00	40.81	0.81	2.03%	40.00	41.09	14454	5890	4.87%
2025-06-27	39.98	40.00	0.00	0.00%	39.78	40.29	8461	3385	2.85%
2025-06-26	39.98	40.00	0.00	0.00%	39.71	40.36	7939	3177	2.68%
2025-06-25	40.17	40.00	0.06	0.15%	39.28	40.30	9979	3967	3.36%
2025-06-24	39.89	39.94	0.54	1.37%	39.49	40.16	11898	4737	4.01%
2025-06-23	39.66	39.40	0.17	0.43%	38.75	39.66	4706	1842	1.59%
2025-06-20	39.17	39.23	0.06	0.15%	39.00	40.08	4859	1923	1.64%
2025-06-19	40.09	39.17	-0.90	-2.25%	39.02	40.35	6351	2517	2.14%
2025-06-18	39.50	40.07	0.56	1.42%	39.21	40.16	10080	4018	3.40%
2025-06-17	39.03	39.51	0.56	1.44%	38.80	39.73	7401	2910	2.49%
2025-06-16	38.90	38.95	0.24	0.62%	38.45	39.18	5229	2031	1.76%
2025-06-13	39.17	38.71	-0.56	-1.43%	38.66	39.38	4701	1831	1.58%
2025-06-12	39.46	39.27	-0.06	-0.15%	39.20	39.60	3429	1350	1.16%
2025-06-11	39.09	39.33	0.35	0.90%	39.04	39.60	4358	1718	1.47%
2025-06-10	39.19	38.98	-0.26	-0.66%	38.60	39.56	4506	1765	1.52%
2025-06-09	39.19	39.24	0.06	0.15%	38.95	39.30	5787	2263	1.95%
2025-06-06	38.92	39.18	0.45	1.16%	38.59	39.21	4665	1817	1.57%
2025-06-05	38.94	38.73	0.25	0.65%	38.36	39.05	4557	1765	1.54%
2025-06-04	38.50	38.48	0.14	0.37%	38.31	38.98	4976	1923	1.68%
2025-06-03	38.78	38.34	-0.29	-0.75%	38.31	38.78	5542	2132	1.87%
2025-05-30	39.05	38.63	-0.46	-1.18%	38.51	39.09	4007	1550	1.35%
2025-05-29	38.90	39.09	0.38	0.98%	38.54	39.20	4777	1863	1.61%
2025-05-28	38.87	38.71	-0.16	-0.41%	38.50	39.27	5671	2205	1.91%
2025-05-27	39.36	38.87	0.02	0.05%	38.41	39.36	3199	1241	1.08%
2025-05-26	38.40	38.85	0.42	1.09%	38.24	39.22	4640	1799	1.56%
2025-05-23	38.96	38.43	-0.45	-1.16%	38.40	39.17	5065	1964	1.71%
2025-05-22	39.71	38.88	-0.76	-1.92%	38.85	40.08	5278	2070	1.78%
2025-05-21	40.41	39.64	-0.28	-0.70%	39.33	40.41	4758	1888	1.60%
2025-05-20	39.22	39.92	0.70	1.78%	39.00	40.20	8998	3570	3.03%
2025-05-19	39.08	39.22	0.42	1.08%	38.48	39.28	5519	2152	1.86%
2025-05-16	38.83	38.80	0.17	0.44%	38.60	39.12	5240	2036	1.77%
2025-05-15	38.89	38.63	-0.08	-0.21%	38.46	38.89	3586	1386	1.21%
2025-05-14	38.82	38.71	-0.37	-0.95%	38.71	39.24	5074	1974	1.71%
2025-05-13	39.29	39.08	0.28	0.72%	38.72	39.37	8560	3339	2.89%
2025-05-12	38.99	38.80	-0.21	-0.54%	38.67	39.25	7542	2933	2.54%
2025-05-09	38.60	39.01	0.41	1.06%	38.60	39.17	7778	3037	2.62%
2025-05-08	38.40	38.60	0.16	0.42%	38.15	38.84	7795	3010	2.63%
2025-05-07	38.28	38.44	0.43	1.13%	37.85	38.75	10078	3860	3.40%
2025-05-06	37.69	38.01	0.81	2.18%	37.17	38.05	13439	5078	4.53%
2025-04-30	36.62	37.20	0.38	1.03%	36.62	37.74	7867	2943	2.65%
2025-04-29	36.64	36.82	0.06	0.16%	36.00	36.88	8964	3277	3.02%
2025-04-28	38.86	38.63	0.07	0.18%	37.99	38.97	10380	4010	3.50%
2025-04-25	38.94	38.56	0.08	0.21%	38.39	39.12	7903	3054	2.66%
2025-04-24	39.43	38.48	0.03	0.08%	38.45	39.76	9862	3849	3.32%