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
2026-03-23	92.53	89.95	-5.12	-5.39%	89.29	94.03	31492	28861	10.61%
2026-03-20	99.30	95.07	-3.15	-3.21%	95.00	100.97	26585	26037	8.96%
2026-03-19	99.74	98.22	-4.84	-4.70%	97.80	101.25	32818	32477	11.06%
2026-03-18	102.66	103.06	1.24	1.22%	100.00	107.30	34250	35435	11.54%
2026-03-17	111.60	101.82	-8.68	-7.86%	101.48	112.00	47753	49809	16.09%
2026-03-16	106.40	110.50	7.22	6.99%	103.59	111.89	59206	63955	19.96%
2026-03-13	102.50	103.28	-0.72	-0.69%	101.13	106.00	31888	33068	10.75%
2026-03-12	106.45	104.00	-2.42	-2.27%	102.80	107.80	46342	48536	15.62%
2026-03-11	113.66	106.42	-7.36	-6.47%	105.29	114.50	59842	64887	20.17%
2026-03-10	110.01	113.78	4.90	4.50%	108.00	117.99	65322	73820	22.02%
2026-03-09	107.00	108.88	0.00	0.00%	100.06	110.02	63931	67030	21.55%
2026-03-06	113.33	108.88	-3.72	-3.30%	107.50	118.00	78376	88177	26.42%
2026-03-05	120.30	112.60	-5.49	-4.65%	112.05	130.88	96372	117680	32.48%
2026-03-04	113.00	118.09	4.23	3.72%	105.66	120.00	78785	90240	26.55%
2026-03-03	122.27	113.86	2.84	2.56%	110.06	126.20	105803	124128	35.66%
2026-03-02	99.28	111.02	15.03	15.66%	96.51	115.19	120965	133495	40.77%
2026-02-27	89.00	95.99	5.33	5.88%	87.90	98.85	82850	77424	27.92%
2026-02-26	90.05	90.66	-0.43	-0.47%	87.88	97.57	82766	77287	27.90%
2026-02-25	90.55	91.09	3.11	3.53%	83.88	93.56	78185	68893	26.35%
2026-02-24	83.00	87.98	7.98	9.98%	82.00	89.44	76854	65865	25.90%
2026-02-13	82.78	80.00	-3.44	-4.12%	77.10	83.01	54489	43441	18.37%
2026-02-12	81.18	83.44	1.97	2.42%	79.00	85.12	68167	56148	22.97%
2026-02-11	89.97	81.47	-11.41	-12.28%	80.51	90.01	90252	76111	30.42%
2026-02-10	92.00	92.88	0.88	0.96%	88.20	97.66	97141	90570	32.74%
2026-02-09	94.00	92.00	-5.12	-5.27%	91.01	99.87	101567	96203	34.23%
2026-02-06	91.47	97.12	3.83	4.11%	86.00	97.12	136769	124745	46.10%
2026-02-05	85.61	93.29	15.55	20.00%	85.00	93.29	171488	153037	57.80%
2026-02-04	77.74	77.74	12.96	20.01%	77.74	77.74	56309	43774	18.98%
2026-02-03	64.78	64.78	10.80	20.01%	64.78	64.78	5565	3604	1.88%
2026-02-02	53.98	53.98	9.00	20.01%	53.98	53.98	7784	4202	2.62%
2026-01-16	45.38	44.98	0.05	0.11%	44.40	45.38	10872	4875	3.66%
2026-01-15	44.80	44.93	-0.10	-0.22%	44.60	46.80	13674	6217	4.61%
2026-01-14	45.41	45.03	0.15	0.33%	43.80	45.56	18963	8492	6.39%
2026-01-13	43.48	44.88	1.45	3.34%	43.14	45.68	25620	11432	8.64%
2026-01-12	42.88	43.43	0.57	1.33%	42.60	43.50	9374	4033	3.16%
2026-01-09	42.80	42.86	0.01	0.02%	42.43	43.01	7382	3153	2.49%
2026-01-08	42.26	42.85	0.58	1.37%	41.84	43.60	10620	4544	3.58%
2026-01-07	41.90	42.27	0.38	0.91%	41.68	42.36	6532	2743	2.20%
2026-01-06	42.40	41.89	-0.09	-0.21%	41.82	42.40	5931	2490	2.00%
2026-01-05	41.60	41.98	0.39	0.94%	41.60	42.15	5640	2367	1.90%
2025-12-31	41.80	41.59	0.19	0.46%	41.11	41.80	3928	1626	1.32%
2025-12-30	41.43	41.40	-0.27	-0.65%	41.25	41.83	3464	1438	1.17%
2025-12-29	41.37	41.67	0.30	0.73%	41.30	41.90	5142	2143	1.73%
2025-12-26	41.37	41.37	0.09	0.22%	41.27	41.99	5576	2319	1.88%
2025-12-25	41.29	41.28	0.12	0.29%	40.84	41.49	3055	1261	1.03%
2025-12-24	41.40	41.16	0.22	0.54%	40.56	41.40	4103	1685	1.38%
2025-12-23	41.11	40.94	0.03	0.07%	40.67	41.19	3910	1597	1.32%
2025-12-22	41.00	40.91	-0.09	-0.22%	40.86	41.41	3364	1383	1.13%
2025-12-19	40.50	41.00	0.50	1.23%	40.50	41.14	2841	1162	0.96%
2025-12-18	39.83	40.50	0.67	1.68%	39.79	40.67	4454	1798	1.50%
2025-12-17	39.74	39.83	-0.04	-0.10%	39.23	40.10	3981	1577	1.34%
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%