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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.00 | 23.67 | 22.44 | 23.59 | +3.51% | 12.58 | 30.60% |
| 2026-03-23 | 23.00 | 24.11 | 22.59 | 22.79 | -7.17% | 15.06 | 36.43% |
| 2026-03-20 | 26.36 | 26.36 | 24.40 | 24.55 | +2.46% | 22.21 | 48.66% |
| 2026-03-19 | 21.70 | 23.96 | 21.30 | 23.96 | +10.01% | 9.13 | 22.33% |
| 2026-03-18 | 21.31 | 21.81 | 20.82 | 21.78 | +3.81% | 2.37 | 6.21% |
| 2026-03-17 | 22.41 | 22.48 | 20.92 | 20.98 | -6.38% | 2.63 | 6.89% |
| 2026-03-16 | 21.95 | 22.48 | 21.86 | 22.41 | +1.49% | 2.56 | 6.47% |
| 2026-03-13 | 21.83 | 22.76 | 21.49 | 22.08 | +0.27% | 3.50 | 8.84% |
| 2026-03-12 | 21.92 | 22.66 | 21.80 | 22.02 | +0.05% | 3.05 | 7.74% |
| 2026-03-11 | 21.56 | 22.49 | 21.56 | 22.01 | +2.18% | 4.08 | 10.38% |
| 2026-03-10 | 20.59 | 21.81 | 20.59 | 21.54 | +6.42% | 3.24 | 8.62% |
| 2026-03-09 | 20.40 | 20.57 | 19.42 | 20.24 | -3.20% | 2.38 | 6.74% |
| 2026-03-06 | 20.47 | 21.22 | 20.20 | 20.91 | +2.35% | 1.68 | 4.57% |
| 2026-03-05 | 20.60 | 20.88 | 20.37 | 20.43 | +0.64% | 1.29 | 3.53% |
| 2026-03-04 | 20.05 | 20.75 | 19.95 | 20.30 | -2.03% | 1.60 | 4.42% |
| 2026-03-03 | 21.04 | 22.22 | 20.70 | 20.72 | -0.14% | 3.19 | 8.44% |
| 2026-03-02 | 21.10 | 21.35 | 20.72 | 20.75 | -2.76% | 1.34 | 3.59% |
| 2026-02-27 | 21.46 | 21.46 | 21.01 | 21.34 | -1.48% | 1.40 | 3.71% |
| 2026-02-26 | 21.30 | 21.75 | 21.24 | 21.66 | +1.74% | 1.51 | 3.94% |
| 2026-02-25 | 21.49 | 21.82 | 21.26 | 21.29 | 0.00% | 1.17 | 3.06% |