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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.89 | 22.15 | 21.67 | 22.10 | +0.55% | 1.74 | 4.48% |
| 2026-01-16 | 21.84 | 22.25 | 21.53 | 21.98 | +0.92% | 1.95 | 5.01% |
| 2026-01-15 | 22.08 | 22.08 | 21.41 | 21.78 | -1.58% | 2.37 | 6.15% |
| 2026-01-14 | 22.05 | 22.40 | 21.75 | 22.13 | +0.68% | 2.86 | 7.28% |
| 2026-01-13 | 23.10 | 23.11 | 21.90 | 21.98 | -4.89% | 4.36 | 10.98% |
| 2026-01-12 | 22.49 | 23.11 | 22.49 | 23.11 | +3.03% | 3.74 | 9.17% |
| 2026-01-09 | 22.46 | 22.67 | 22.16 | 22.43 | -0.75% | 2.74 | 6.88% |
| 2026-01-08 | 22.36 | 22.90 | 22.25 | 22.60 | +0.44% | 2.24 | 5.58% |
| 2026-01-07 | 22.68 | 22.98 | 22.29 | 22.50 | -0.66% | 2.72 | 6.77% |
| 2026-01-06 | 22.45 | 22.86 | 22.12 | 22.65 | +0.49% | 2.91 | 7.30% |
| 2026-01-05 | 22.82 | 22.90 | 22.32 | 22.54 | -0.66% | 2.16 | 5.39% |
| 2025-12-31 | 23.05 | 23.20 | 22.56 | 22.69 | -1.56% | 1.73 | 4.27% |
| 2025-12-30 | 23.30 | 23.73 | 23.01 | 23.05 | -2.00% | 1.93 | 4.66% |
| 2025-12-29 | 23.45 | 23.97 | 23.30 | 23.52 | -0.55% | 2.51 | 6.00% |
| 2025-12-26 | 23.02 | 23.90 | 22.65 | 23.65 | +1.94% | 3.55 | 8.52% |
| 2025-12-25 | 23.05 | 23.53 | 23.01 | 23.20 | +0.35% | 2.44 | 5.91% |
| 2025-12-24 | 22.58 | 23.27 | 22.45 | 23.12 | +1.85% | 3.13 | 7.67% |
| 2025-12-23 | 23.00 | 23.22 | 22.54 | 22.70 | -2.37% | 2.45 | 6.08% |
| 2025-12-22 | 22.32 | 24.38 | 22.32 | 23.25 | +4.35% | 3.80 | 9.21% |
| 2025-12-19 | 22.80 | 23.43 | 22.17 | 22.28 | -2.02% | 2.34 | 5.86% |