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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.60 | 21.06 | 20.35 | 20.71 | -1.10% | 2.45 | 6.69% |
| 2025-07-22 | 20.97 | 21.68 | 20.79 | 20.94 | 0.00% | 4.27 | 11.34% |
| 2025-07-21 | 21.20 | 21.21 | 20.70 | 20.94 | -1.23% | 2.76 | 7.44% |
| 2025-07-18 | 21.50 | 21.68 | 21.10 | 21.20 | -0.98% | 3.87 | 10.20% |
| 2025-07-17 | 20.70 | 21.78 | 20.45 | 21.41 | +2.88% | 5.98 | 15.79% |
| 2025-07-16 | 20.59 | 21.40 | 20.25 | 20.81 | +1.31% | 5.19 | 13.99% |
| 2025-07-15 | 20.12 | 21.44 | 20.12 | 20.54 | +0.74% | 4.98 | 13.53% |
| 2025-07-14 | 20.30 | 20.80 | 20.04 | 20.39 | +0.44% | 3.51 | 9.69% |
| 2025-07-11 | 20.47 | 20.64 | 20.02 | 20.30 | -3.75% | 7.00 | 19.35% |
| 2025-07-10 | 19.84 | 21.82 | 19.84 | 21.09 | +6.30% | 11.34 | 29.70% |
| 2025-07-09 | 20.00 | 20.22 | 19.77 | 19.84 | -1.24% | 1.58 | 4.45% |
| 2025-07-08 | 19.60 | 20.14 | 19.47 | 20.09 | +2.50% | 2.02 | 5.70% |
| 2025-07-07 | 19.50 | 19.69 | 19.32 | 19.60 | -0.05% | 1.30 | 3.75% |
| 2025-07-04 | 20.54 | 20.54 | 19.52 | 19.61 | -4.39% | 3.07 | 8.71% |
| 2025-07-03 | 20.20 | 20.57 | 20.19 | 20.51 | +1.03% | 1.58 | 4.36% |
| 2025-07-02 | 20.87 | 20.87 | 20.30 | 20.30 | -3.52% | 2.23 | 6.13% |
| 2025-07-01 | 21.26 | 21.26 | 20.75 | 21.04 | -0.94% | 3.37 | 9.02% |
| 2025-06-30 | 20.54 | 21.56 | 20.41 | 21.24 | +3.46% | 5.19 | 13.84% |
| 2025-06-27 | 20.50 | 20.80 | 20.01 | 20.53 | +0.59% | 3.07 | 8.47% |
| 2025-06-26 | 20.56 | 20.83 | 20.32 | 20.41 | -1.50% | 2.99 | 8.21% |