铭普光磁 sz.002902
36.64
+1.92%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.20 | 36.86 | 35.13 | 36.64 | +1.92% | 10.62 | 16.61% |
| 2026-05-22 | 36.30 | 36.88 | 35.85 | 35.95 | +0.50% | 8.57 | 13.33% |
| 2026-05-21 | 38.49 | 38.50 | 35.00 | 35.77 | -6.63% | 12.54 | 19.06% |
| 2026-05-20 | 37.90 | 39.10 | 37.80 | 38.31 | 0.00% | 11.83 | 17.37% |
| 2026-05-19 | 38.17 | 38.94 | 36.60 | 38.31 | -1.19% | 13.56 | 20.26% |
| 2026-05-18 | 38.68 | 39.48 | 37.81 | 38.77 | -2.10% | 16.03 | 23.34% |
| 2026-05-15 | 38.66 | 43.03 | 38.66 | 39.60 | +1.23% | 22.86 | 31.19% |
| 2026-05-14 | 39.99 | 40.80 | 38.87 | 39.12 | -2.08% | 17.20 | 24.51% |
| 2026-05-13 | 36.88 | 40.90 | 36.48 | 39.95 | +7.45% | 24.14 | 34.60% |
| 2026-05-12 | 38.23 | 39.50 | 36.74 | 37.18 | -2.16% | 23.01 | 34.16% |
| 2026-05-11 | 38.10 | 39.79 | 35.21 | 38.00 | +5.03% | 27.82 | 42.24% |
| 2026-05-08 | 32.78 | 36.18 | 32.48 | 36.18 | +10.00% | 7.33 | 11.91% |
| 2026-05-07 | 31.81 | 33.20 | 31.56 | 32.89 | +3.46% | 13.17 | 22.75% |
| 2026-05-06 | 30.87 | 32.20 | 30.60 | 31.79 | +4.61% | 12.39 | 22.10% |
| 2026-04-30 | 31.30 | 31.75 | 30.18 | 30.39 | -1.94% | 10.51 | 19.28% |
| 2026-04-29 | 31.50 | 32.34 | 30.82 | 30.99 | -1.53% | 20.48 | 36.68% |
| 2026-04-28 | 29.65 | 31.47 | 29.18 | 31.47 | +10.00% | 9.95 | 18.23% |
| 2026-04-27 | 28.50 | 28.61 | 28.50 | 28.61 | +10.00% | 4.38 | 8.63% |
| 2026-04-24 | 26.52 | 27.01 | 25.77 | 26.01 | -3.74% | 7.79 | 16.75% |
| 2026-04-23 | 29.20 | 29.52 | 26.62 | 27.02 | -8.41% | 12.44 | 25.34% |