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
2025-09-15	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%
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%