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
2025-10-31	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%
2025-09-05	45.30	45.39	-0.14	-0.31%	44.77	46.09	20915	9439	7.05%
2025-09-04	48.03	45.53	-2.99	-6.16%	44.82	48.04	40309	18728	13.59%
2025-09-03	50.06	48.52	-1.83	-3.63%	47.98	54.58	70713	36129	23.83%
2025-09-02	50.15	50.35	-0.30	-0.59%	48.07	51.09	34433	17078	11.61%
2025-09-01	53.10	50.65	-1.43	-2.75%	49.23	53.35	49408	24928	16.65%
2025-08-29	51.23	52.08	1.33	2.62%	49.61	53.20	54533	27971	18.38%
2025-08-28	48.99	50.75	1.16	2.34%	47.99	52.44	49257	24731	16.60%
2025-08-27	50.28	49.59	0.22	0.45%	49.51	53.30	47139	24156	15.89%
2025-08-26	48.65	49.37	0.40	0.82%	47.58	50.44	39764	19601	13.40%
2025-08-25	45.50	48.97	4.12	9.19%	45.50	49.17	47477	22691	16.00%
2025-08-22	45.11	44.85	-0.53	-1.17%	44.75	45.29	15517	6971	5.23%
2025-08-21	44.74	45.38	0.59	1.32%	44.36	45.89	18294	8289	6.17%
2025-08-20	43.88	44.79	0.67	1.52%	43.68	44.80	15529	6909	5.23%
2025-08-19	43.80	44.12	0.42	0.96%	43.53	44.93	17463	7734	5.89%
2025-08-18	43.33	43.70	0.16	0.37%	43.07	43.94	15934	6945	5.37%
2025-08-15	43.15	43.54	0.26	0.60%	43.15	43.78	12141	5287	4.09%
2025-08-14	44.48	43.28	-1.02	-2.30%	43.24	44.48	15409	6734	5.19%
2025-08-13	44.11	44.30	0.30	0.68%	43.80	44.59	15082	6669	5.08%
2025-08-12	44.02	44.00	-0.08	-0.18%	43.61	44.41	13122	5762	4.42%
2025-08-11	43.22	44.08	0.87	2.01%	42.98	44.97	22537	9915	7.60%
2025-08-08	42.79	43.21	0.45	1.05%	42.57	43.49	15726	6774	5.30%
2025-08-07	42.52	42.76	0.07	0.16%	42.50	43.01	12422	5305	4.19%
2025-08-06	42.56	42.69	0.13	0.31%	42.18	42.72	12789	5423	4.31%
2025-08-05	42.48	42.56	0.06	0.14%	42.30	42.83	12095	5151	4.08%
2025-08-04	41.81	42.50	0.32	0.76%	41.77	42.76	17852	7569	6.02%
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%