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
2025-04-03	39.11	38.63	-0.73	-1.85%	38.21	39.59	11299	4389	3.81%
2025-04-02	39.98	39.36	-0.05	-0.13%	39.31	40.08	11794	4675	3.98%
2025-04-01	40.00	39.41	-1.79	-4.34%	38.69	40.00	23214	9130	7.82%
2025-03-31	40.32	41.20	0.91	2.26%	39.77	41.26	21779	8852	7.34%
2025-03-28	39.64	40.29	0.87	2.21%	38.91	40.97	15615	6277	5.26%
2025-03-27	39.42	39.42	0.00	0.00%	38.62	39.48	4518	1771	1.52%
2025-03-26	38.76	39.42	0.66	1.70%	38.64	39.96	5745	2265	1.94%
2025-03-25	38.43	38.76	0.33	0.86%	38.42	39.13	6671	2588	2.25%
2025-03-24	39.69	38.43	-1.07	-2.71%	37.77	39.78	9302	3601	3.14%
2025-03-21	39.87	39.50	-0.42	-1.05%	39.28	40.29	7268	2884	2.45%
2025-03-20	40.00	39.92	-0.08	-0.20%	39.83	40.53	10271	4122	3.46%
2025-03-19	41.09	40.00	-1.35	-3.26%	39.86	41.65	22540	9148	7.60%
2025-03-18	40.95	41.35	0.55	1.35%	40.85	41.86	18211	7536	6.14%
2025-03-17	40.98	40.80	-0.19	-0.46%	40.61	41.15	7699	3138	2.59%
2025-03-14	40.60	40.99	0.25	0.61%	40.12	41.05	7770	3153	2.62%
2025-03-13	41.00	40.74	-0.46	-1.12%	40.40	41.58	7260	2964	2.45%
2025-03-12	40.98	41.20	0.35	0.86%	40.88	41.80	8583	3538	2.89%
2025-03-11	41.12	40.85	-0.27	-0.66%	40.59	41.33	7221	2954	2.43%
2025-03-10	40.87	41.12	0.26	0.64%	40.11	41.55	7113	2922	2.40%
2025-03-07	40.55	40.86	0.26	0.64%	40.22	41.68	10736	4399	3.62%
2025-03-06	40.50	40.60	0.14	0.35%	40.22	40.95	8964	3635	3.02%
2025-03-05	40.17	40.46	0.07	0.17%	40.07	40.72	6372	2570	2.15%
2025-03-04	40.60	40.39	-0.75	-1.82%	40.02	40.73	11853	4781	3.99%
2025-03-03	39.30	41.14	1.84	4.68%	39.30	41.88	22762	9253	7.67%
2025-02-28	39.58	39.30	-0.15	-0.38%	38.65	41.50	20017	8004	6.75%
2025-02-27	38.99	39.45	0.45	1.15%	38.33	39.45	11172	4354	3.77%
2025-02-26	39.03	39.00	0.05	0.13%	38.68	39.23	7073	2754	2.38%
2025-02-25	38.43	38.95	0.15	0.39%	38.43	39.29	5860	2283	1.98%
2025-02-24	39.19	38.80	-0.39	-1.00%	38.58	39.25	6505	2525	2.19%
2025-02-21	39.00	39.19	0.18	0.46%	38.77	39.22	8596	3354	2.90%
2025-02-20	38.97	39.01	0.24	0.62%	38.52	39.08	5894	2285	1.99%
2025-02-19	38.64	38.77	0.11	0.28%	38.57	39.15	6632	2575	2.24%
2025-02-18	39.74	38.66	-1.00	-2.52%	38.55	39.80	3819	1495	1.29%
2025-02-17	39.16	39.66	0.42	1.07%	39.00	39.80	3920	1548	1.32%
2025-02-14	39.27	39.24	0.23	0.59%	39.05	39.33	2308	904	0.78%
2025-02-13	39.78	39.01	-0.79	-1.98%	38.95	39.93	4516	1773	1.52%
2025-02-12	39.66	39.80	0.14	0.35%	39.31	39.90	3889	1539	1.31%
2025-02-11	39.24	39.66	0.42	1.07%	39.08	39.89	4850	1915	1.63%
2025-02-10	39.29	39.24	0.04	0.10%	38.80	39.45	3474	1358	1.17%
2025-02-07	38.80	39.20	0.43	1.11%	38.73	39.54	5112	2005	1.72%
2025-02-06	38.22	38.77	0.64	1.68%	38.00	38.78	4409	1700	1.49%
2025-02-05	38.29	38.13	-0.16	-0.42%	37.90	38.50	3784	1439	1.28%
2025-01-27	38.40	38.29	0.01	0.03%	37.95	38.93	4637	1782	1.56%
2025-01-24	38.39	38.28	-0.02	-0.05%	37.83	38.58	4090	1562	1.38%
2025-01-23	38.88	38.30	-0.19	-0.49%	38.20	39.26	3674	1423	1.24%
2025-01-22	38.94	38.49	-0.45	-1.16%	38.31	38.96	2590	998	0.87%
2025-01-21	38.66	38.94	0.31	0.80%	38.28	39.22	3972	1540	1.34%
2025-01-20	38.02	38.63	0.81	2.14%	37.89	38.89	5322	2047	1.79%
2025-01-17	37.61	37.82	0.18	0.48%	37.17	38.07	4274	1609	1.44%
2025-01-16	37.64	37.64	0.00	0.00%	37.20	38.35	4467	1686	1.51%
2025-01-15	37.77	37.64	-0.04	-0.11%	37.34	38.59	5779	2179	1.95%
2025-01-14	36.49	37.68	1.50	4.15%	36.18	37.68	4808	1788	1.62%
2025-01-13	36.56	36.18	-0.55	-1.50%	35.80	36.84	4245	1534	1.43%
2025-01-10	37.85	36.73	-1.04	-2.75%	36.70	38.21	4227	1582	1.42%
2025-01-09	37.85	37.77	-0.08	-0.21%	37.40	38.12	3429	1297	1.16%
2025-01-08	38.03	37.85	-0.21	-0.55%	36.78	38.18	4006	1509	1.35%
2025-01-07	37.30	38.06	0.72	1.93%	37.00	38.06	3788	1426	1.28%
2025-01-06	37.47	37.34	-0.15	-0.40%	35.24	37.72	4424	1640	1.49%
2025-01-03	38.45	37.49	-1.00	-2.60%	37.24	38.98	5192	1977	1.75%
2025-01-02	39.22	38.49	-0.73	-1.86%	38.11	39.84	5363	2086	1.81%
2024-12-31	40.35	39.22	-1.13	-2.80%	39.12	40.60	5357	2132	1.81%
2024-12-30	40.48	40.35	-0.31	-0.76%	39.79	40.91	3213	1297	1.08%
2024-12-27	40.70	40.66	0.12	0.30%	40.50	41.18	3813	1558	1.29%
2024-12-26	40.40	40.54	0.14	0.35%	40.18	41.15	5002	2042	1.69%