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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.51 | 23.98 | 23.04 | 23.68 | +1.20% | 6.13 | 14.67% |
| 2025-08-19 | 22.80 | 23.74 | 22.80 | 23.40 | +2.95% | 8.00 | 19.22% |
| 2025-08-18 | 22.15 | 23.00 | 22.14 | 22.73 | +3.41% | 6.52 | 16.18% |
| 2025-08-15 | 21.92 | 22.30 | 21.83 | 21.98 | +0.27% | 2.85 | 7.26% |
| 2025-08-14 | 22.67 | 22.73 | 21.92 | 21.92 | -3.99% | 4.21 | 10.67% |
| 2025-08-13 | 21.98 | 23.37 | 21.91 | 22.83 | +3.54% | 7.11 | 17.72% |
| 2025-08-12 | 22.08 | 22.19 | 21.80 | 22.05 | -0.54% | 2.28 | 5.84% |
| 2025-08-11 | 21.87 | 22.50 | 21.79 | 22.17 | +2.26% | 3.53 | 8.96% |
| 2025-08-08 | 22.11 | 22.11 | 21.60 | 21.68 | -2.91% | 3.28 | 8.47% |
| 2025-08-07 | 22.04 | 22.69 | 21.80 | 22.33 | +0.90% | 5.51 | 13.94% |
| 2025-08-06 | 22.20 | 22.41 | 21.97 | 22.13 | -1.34% | 4.59 | 11.67% |
| 2025-08-05 | 22.76 | 22.95 | 22.18 | 22.43 | -2.48% | 6.70 | 16.82% |
| 2025-08-04 | 22.01 | 23.60 | 21.78 | 23.00 | +1.32% | 11.86 | 29.39% |
| 2025-08-01 | 21.10 | 23.31 | 20.80 | 22.70 | +7.13% | 6.92 | 17.27% |
| 2025-07-31 | 21.15 | 21.78 | 21.04 | 21.19 | +0.19% | 4.18 | 10.96% |
| 2025-07-30 | 21.22 | 21.72 | 20.94 | 21.15 | -1.03% | 2.37 | 6.30% |
| 2025-07-29 | 21.01 | 21.40 | 20.93 | 21.37 | +1.38% | 3.60 | 9.55% |
| 2025-07-28 | 20.60 | 21.46 | 20.47 | 21.08 | +2.98% | 3.76 | 10.08% |
| 2025-07-25 | 20.60 | 20.60 | 20.24 | 20.47 | -0.63% | 1.92 | 5.30% |
| 2025-07-24 | 20.60 | 20.84 | 20.45 | 20.60 | -0.53% | 2.16 | 5.93% |