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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.10 | 21.45 | 20.92 | 21.29 | +1.96% | 0.97 | 2.57% |
| 2026-02-13 | 21.05 | 21.22 | 20.85 | 20.88 | -0.90% | 0.71 | 1.90% |
| 2026-02-12 | 21.04 | 21.25 | 20.89 | 21.07 | +0.10% | 0.83 | 2.20% |
| 2026-02-11 | 21.25 | 21.42 | 21.03 | 21.05 | -1.08% | 0.79 | 2.10% |
| 2026-02-10 | 21.30 | 21.74 | 21.22 | 21.28 | -0.19% | 1.11 | 2.92% |
| 2026-02-09 | 20.77 | 21.36 | 20.62 | 21.32 | +3.65% | 1.74 | 4.63% |
| 2026-02-06 | 20.31 | 20.78 | 20.26 | 20.57 | +0.69% | 0.94 | 2.58% |
| 2026-02-05 | 20.70 | 20.78 | 20.40 | 20.43 | -1.92% | 0.83 | 2.28% |
| 2026-02-04 | 20.60 | 21.00 | 20.50 | 20.83 | +0.68% | 1.20 | 3.26% |
| 2026-02-03 | 20.46 | 20.70 | 20.30 | 20.69 | +2.17% | 1.12 | 3.06% |
| 2026-02-02 | 20.27 | 20.90 | 20.23 | 20.25 | -1.07% | 1.21 | 3.30% |
| 2026-01-30 | 20.27 | 20.64 | 19.91 | 20.47 | +0.39% | 1.43 | 3.97% |
| 2026-01-29 | 20.86 | 20.99 | 20.34 | 20.39 | -3.50% | 1.71 | 4.67% |
| 2026-01-28 | 21.22 | 21.52 | 20.95 | 21.13 | -0.38% | 1.47 | 3.91% |
| 2026-01-27 | 21.09 | 21.28 | 20.31 | 21.21 | +0.52% | 1.88 | 5.07% |
| 2026-01-26 | 21.61 | 21.75 | 20.81 | 21.10 | -2.36% | 2.17 | 5.76% |
| 2026-01-23 | 21.65 | 21.81 | 21.53 | 21.61 | -0.60% | 1.88 | 4.89% |
| 2026-01-22 | 21.76 | 21.96 | 21.65 | 21.74 | -0.28% | 1.27 | 3.28% |
| 2026-01-21 | 21.28 | 21.99 | 21.08 | 21.80 | +1.77% | 1.78 | 4.64% |
| 2026-01-20 | 22.13 | 22.14 | 21.25 | 21.42 | -3.08% | 2.31 | 6.04% |