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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.94 | 18.09 | 17.80 | 18.07 | +0.17% | 0.65 | 2.06% |
| 2025-05-26 | 17.68 | 18.06 | 17.38 | 18.04 | +2.15% | 1.01 | 3.16% |
| 2025-05-23 | 18.50 | 18.50 | 17.66 | 17.66 | -2.05% | 1.46 | 4.56% |
| 2025-05-22 | 17.99 | 18.66 | 17.96 | 18.03 | +0.50% | 1.85 | 5.69% |
| 2025-05-21 | 18.13 | 18.13 | 17.84 | 17.94 | -1.10% | 0.61 | 1.92% |
| 2025-05-20 | 18.02 | 18.15 | 17.84 | 18.14 | +0.39% | 0.60 | 1.86% |
| 2025-05-19 | 18.00 | 18.15 | 17.84 | 18.07 | +0.72% | 0.69 | 2.14% |
| 2025-05-16 | 17.95 | 18.20 | 17.86 | 17.94 | -0.50% | 0.75 | 2.34% |
| 2025-05-15 | 18.14 | 18.28 | 17.90 | 18.03 | -1.10% | 1.19 | 3.72% |
| 2025-05-14 | 18.29 | 19.50 | 18.16 | 18.23 | +0.33% | 2.27 | 6.91% |
| 2025-05-13 | 18.45 | 18.57 | 18.14 | 18.17 | -0.93% | 0.81 | 2.50% |
| 2025-05-12 | 18.17 | 18.40 | 18.15 | 18.34 | +1.66% | 0.89 | 2.76% |
| 2025-05-09 | 18.29 | 18.31 | 17.93 | 18.04 | -1.96% | 1.07 | 3.33% |
| 2025-05-08 | 17.71 | 18.45 | 17.60 | 18.40 | +3.72% | 1.84 | 5.69% |
| 2025-05-07 | 17.97 | 18.15 | 17.52 | 17.74 | -0.11% | 0.98 | 3.12% |
| 2025-05-06 | 17.20 | 17.77 | 17.20 | 17.76 | +4.10% | 1.04 | 3.33% |