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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.86 | 30.08 | 28.30 | 29.50 | +0.68% | 10.93 | 20.95% |
| 2026-04-21 | 29.50 | 29.51 | 27.97 | 29.30 | -2.98% | 11.30 | 22.09% |
| 2026-04-20 | 29.50 | 30.80 | 29.40 | 30.20 | -0.59% | 12.26 | 22.89% |
| 2026-04-17 | 30.07 | 31.71 | 29.81 | 30.38 | -0.78% | 16.28 | 29.94% |
| 2026-04-16 | 29.82 | 30.70 | 28.94 | 30.62 | +2.75% | 16.23 | 30.47% |
| 2026-04-15 | 30.06 | 31.50 | 29.65 | 29.80 | -1.62% | 14.01 | 25.96% |
| 2026-04-14 | 30.62 | 31.95 | 29.98 | 30.29 | -1.91% | 20.62 | 37.62% |
| 2026-04-13 | 27.50 | 30.88 | 27.35 | 30.88 | +10.01% | 17.56 | 33.68% |
| 2026-04-10 | 28.33 | 29.15 | 27.80 | 28.07 | -2.64% | 12.98 | 25.79% |
| 2026-04-09 | 29.91 | 30.79 | 28.13 | 28.83 | -1.84% | 21.32 | 41.20% |
| 2026-04-08 | 29.37 | 29.37 | 28.18 | 29.37 | +10.00% | 12.92 | 24.99% |
| 2026-04-07 | 26.73 | 27.98 | 26.22 | 26.70 | -1.11% | 14.08 | 29.42% |
| 2026-04-03 | 27.75 | 28.77 | 26.89 | 27.00 | -2.32% | 16.23 | 32.79% |
| 2026-04-02 | 28.80 | 29.87 | 27.10 | 27.64 | -3.96% | 16.50 | 33.03% |
| 2026-04-01 | 28.75 | 28.78 | 28.75 | 28.78 | +10.02% | 4.61 | 9.02% |
| 2026-03-31 | 26.61 | 27.97 | 25.90 | 26.16 | -9.10% | 15.49 | 32.72% |
| 2026-03-30 | 27.01 | 29.30 | 27.01 | 28.78 | +3.01% | 17.42 | 34.50% |
| 2026-03-27 | 28.40 | 29.63 | 26.58 | 27.94 | -2.14% | 24.45 | 48.63% |
| 2026-03-26 | 28.00 | 28.55 | 27.51 | 28.55 | +10.02% | 7.87 | 15.66% |
| 2026-03-25 | 25.95 | 25.95 | 25.95 | 25.95 | +10.00% | 1.86 | 4.04% |