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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.83 | 20.93 | 20.29 | 20.72 | -0.53% | 4.07 | 11.16% |
| 2025-06-24 | 20.26 | 21.05 | 20.21 | 20.83 | +3.02% | 5.32 | 14.56% |
| 2025-06-23 | 19.90 | 20.32 | 19.70 | 20.22 | -0.79% | 3.04 | 8.54% |
| 2025-06-20 | 19.90 | 20.63 | 19.66 | 20.38 | +2.00% | 4.39 | 12.24% |
| 2025-06-19 | 20.00 | 20.49 | 19.91 | 19.98 | -0.94% | 3.49 | 9.73% |
| 2025-06-18 | 19.79 | 20.57 | 19.48 | 20.17 | +1.66% | 3.95 | 11.11% |
| 2025-06-17 | 20.26 | 20.29 | 19.70 | 19.84 | -1.98% | 2.95 | 8.34% |
| 2025-06-16 | 19.88 | 20.54 | 19.70 | 20.24 | +1.56% | 4.36 | 12.15% |
| 2025-06-13 | 20.32 | 21.06 | 19.73 | 19.93 | -3.67% | 7.28 | 20.07% |
| 2025-06-12 | 18.71 | 20.69 | 18.67 | 20.69 | +9.99% | 4.33 | 12.07% |
| 2025-06-11 | 18.91 | 19.08 | 18.80 | 18.81 | -0.95% | 1.01 | 3.00% |
| 2025-06-10 | 19.31 | 19.37 | 18.76 | 18.99 | -1.61% | 1.48 | 4.39% |
| 2025-06-09 | 19.10 | 19.38 | 18.96 | 19.30 | +0.99% | 1.54 | 4.52% |
| 2025-06-06 | 19.07 | 19.29 | 18.93 | 19.11 | +0.21% | 2.03 | 5.99% |
| 2025-06-05 | 18.51 | 19.10 | 18.24 | 19.07 | +2.36% | 2.70 | 8.10% |
| 2025-06-04 | 17.88 | 19.09 | 17.88 | 18.63 | +4.25% | 2.69 | 8.17% |
| 2025-06-03 | 17.79 | 18.08 | 17.70 | 17.87 | +0.11% | 0.57 | 1.79% |
| 2025-05-30 | 18.41 | 18.41 | 17.78 | 17.85 | -3.09% | 1.04 | 3.27% |
| 2025-05-29 | 18.16 | 18.45 | 18.05 | 18.42 | +1.38% | 1.21 | 3.71% |
| 2025-05-28 | 18.08 | 18.23 | 17.96 | 18.17 | +0.55% | 0.71 | 2.22% |