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
2025-12-16	40.50	39.87	-0.73	-1.80%	39.87	40.60	2732	1094	0.92%
2025-12-15	40.51	40.60	0.05	0.12%	40.35	41.12	1778	724	0.60%
2025-12-12	40.48	40.55	0.05	0.12%	40.32	40.95	2257	918	0.76%
2025-12-11	41.70	40.50	-0.94	-2.27%	40.48	41.74	3671	1501	1.24%
2025-12-10	41.25	41.44	0.35	0.85%	41.00	41.65	2914	1208	0.98%
2025-12-09	41.30	41.09	-0.14	-0.34%	41.06	41.78	3589	1485	1.21%
2025-12-08	40.99	41.23	0.33	0.81%	40.90	42.00	5492	2280	1.85%
2025-12-05	40.58	40.90	0.80	2.00%	39.88	40.98	4735	1924	1.60%
2025-12-04	40.50	40.10	-0.54	-1.33%	39.69	40.63	4253	1704	1.43%
2025-12-03	40.90	40.64	-0.16	-0.39%	40.60	41.15	3204	1308	1.08%
2025-12-02	41.32	40.80	-0.54	-1.31%	40.61	41.32	6343	2592	2.14%
2025-12-01	41.34	41.34	-0.18	-0.43%	41.21	41.68	7934	3286	2.67%
2025-11-28	42.45	41.52	-0.48	-1.14%	41.03	42.45	16902	7045	5.70%
2025-11-27	41.42	42.00	0.50	1.20%	40.97	42.10	8979	3720	3.03%
2025-11-26	42.29	41.50	-0.80	-1.89%	41.45	42.60	9855	4141	3.32%
2025-11-25	41.82	42.30	0.48	1.15%	41.63	42.36	6318	2655	2.13%
2025-11-24	41.52	41.82	0.30	0.72%	41.20	42.16	4973	2071	1.68%
2025-11-21	42.27	41.52	-0.74	-1.75%	40.48	42.30	8344	3439	2.81%
2025-11-20	42.00	42.26	0.53	1.27%	41.68	42.37	4871	2045	1.64%
2025-11-19	42.79	41.73	-1.10	-2.57%	41.71	42.95	5076	2148	1.71%
2025-11-18	42.97	42.83	0.01	0.02%	42.37	42.98	4541	1940	1.53%
2025-11-17	42.60	42.82	0.18	0.42%	42.14	43.00	5838	2482	1.97%
2025-11-14	42.56	42.64	0.37	0.88%	42.14	42.88	5261	2239	1.77%
2025-11-13	41.98	42.27	0.45	1.08%	41.70	42.33	4459	1871	1.50%
2025-11-12	42.18	41.82	-0.28	-0.67%	41.76	42.26	4322	1814	1.46%
2025-11-11	42.42	42.10	-0.37	-0.87%	41.90	42.59	5329	2251	1.80%
2025-11-10	42.97	42.47	-0.26	-0.61%	42.41	42.97	5579	2377	1.88%
2025-11-07	43.09	42.73	-0.36	-0.84%	42.68	43.10	4082	1749	1.38%
2025-11-06	43.01	43.09	-0.03	-0.07%	42.92	43.45	5095	2200	1.72%
2025-11-05	42.88	43.12	0.31	0.72%	42.57	43.37	6031	2591	2.03%
2025-11-04	43.47	42.81	-0.70	-1.61%	42.36	43.49	6924	2965	2.33%
2025-11-03	44.35	43.51	-0.74	-1.67%	43.42	44.58	11085	4866	3.74%
2025-10-31	43.33	44.25	0.60	1.37%	43.33	44.39	10346	4557	3.49%
2025-10-30	43.19	43.65	0.46	1.07%	42.81	44.12	10906	4745	3.68%
2025-10-29	42.79	43.19	0.39	0.91%	42.46	43.34	5322	2289	1.79%
2025-10-28	42.64	42.80	0.02	0.05%	42.62	43.13	5302	2273	1.79%
2025-10-27	42.69	42.78	0.30	0.71%	42.13	42.98	6723	2864	2.27%
2025-10-24	42.75	42.48	-0.14	-0.33%	42.32	42.87	4927	2100	1.66%
2025-10-23	42.29	42.62	0.28	0.66%	42.03	42.69	4807	2034	1.62%
2025-10-22	42.88	42.34	-0.54	-1.26%	42.25	43.15	4921	2098	1.66%
2025-10-21	42.63	42.88	0.52	1.23%	42.43	42.94	4516	1929	1.52%
2025-10-20	42.86	42.36	0.02	0.05%	42.00	43.00	5643	2389	1.90%
2025-10-17	43.57	42.34	-1.20	-2.76%	42.27	44.00	9690	4198	3.27%
2025-10-16	44.50	43.54	-0.81	-1.83%	43.35	44.68	7882	3454	2.66%
2025-10-15	42.93	44.35	1.11	2.57%	42.83	44.39	15515	6796	5.23%
2025-10-14	42.72	43.24	0.51	1.19%	42.43	43.38	11567	4965	3.90%
2025-10-13	41.60	42.73	0.05	0.12%	40.41	42.78	11105	4672	3.74%
2025-10-10	42.35	42.68	0.18	0.42%	42.30	43.75	9386	4040	3.16%
2025-10-09	42.38	42.50	0.39	0.93%	42.06	42.91	9548	4061	3.22%
2025-09-30	43.92	42.11	-2.17	-4.90%	42.00	44.20	18348	7851	6.18%
2025-09-29	42.95	44.28	1.68	3.94%	42.38	44.30	14390	6298	4.85%
2025-09-26	43.39	42.60	-0.71	-1.64%	42.59	43.55	9254	3969	3.12%
2025-09-25	44.18	43.31	-0.79	-1.79%	43.25	44.34	9603	4197	3.24%
2025-09-24	43.26	44.10	0.80	1.85%	42.55	44.32	12631	5522	4.26%
2025-09-23	43.82	43.30	-1.03	-2.32%	42.38	44.33	13932	6000	4.70%
2025-09-22	43.76	44.33	0.72	1.65%	43.64	45.10	12756	5664	4.30%
2025-09-19	44.14	43.61	-0.87	-1.96%	43.48	44.51	9775	4288	3.29%
2025-09-18	44.90	44.48	-0.42	-0.94%	43.70	45.33	20365	9087	6.86%
2025-09-17	44.05	44.90	0.86	1.95%	43.80	45.33	19392	8689	6.54%
2025-09-16	42.50	44.04	1.46	3.43%	42.31	44.35	19804	8625	6.67%
2025-09-15	43.10	42.58	-0.41	-0.95%	42.42	43.16	12018	5121	4.05%
2025-09-12	43.72	42.99	-0.74	-1.69%	42.85	43.89	15780	6820	5.32%
2025-09-11	43.21	43.73	0.26	0.60%	42.69	43.93	12827	5578	4.32%
2025-09-10	43.99	43.47	-0.54	-1.23%	42.93	44.19	17212	7485	5.80%
2025-09-09	45.22	44.01	-1.21	-2.68%	43.75	45.22	17580	7803	5.93%
2025-09-08	45.39	45.22	-0.17	-0.37%	44.07	45.41	18214	8161	6.14%